Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		0.4700	0.4700	0.4700	0	+0.04(+9.30%)
Dec 30, 2015	0.4440	0.4556	0.4300	0.4300	33,245	-0.04(-8.51%)
Dec 29, 2015	0.4499	0.4800	0.4440	0.4700	14,000	+0.02(+4.47%)
Dec 28, 2015	0.4999	0.4999	0.4499	0.4499	35,500	-0.05(-10.00%)
Dec 24, 2015		0.4999	0.4999	0.4999	0	+0.03(+6.38%)
Dec 23, 2015	0.4990	0.5099	0.4500	0.4699	14,550	+0.02(+4.42%)
Dec 22, 2015	0.4600	0.4600	0.4500	0.4500	26,993	+0.03(+7.14%)
Dec 21, 2015	0.4200	0.4200	0.4200	0.4200	1,740	-0.04(-8.68%)
Dec 18, 2015	0.4500	0.4600	0.4100	0.4599	38,122	-0.01(-1.10%)
Dec 17, 2015	0.4900	0.5000	0.4650	0.4650	29,000	-0.00(-1.04%)
Dec 16, 2015	0.4501	0.4699	0.4400	0.4699	33,490	+0.01(+2.15%)
Dec 15, 2015	0.5000	0.5000	0.4600	0.4600	20,790	-0.02(-5.15%)
Dec 14, 2015	0.5000	0.5100	0.4800	0.4850	83,140	-0.06(-10.19%)
Dec 11, 2015	0.5094	0.5400	0.4801	0.5400	86,344	+0.04(+8.00%)
Dec 10, 2015	0.5000	0.5000	0.5000	0.5000	5,276	-0.01(-1.96%)
Dec 09, 2015	0.5100	0.5100	0.5100	0.5100	1,400	+0.00(+0.00%)
Dec 08, 2015	0.5100	0.5100	0.5100	0.5100	5,000	-0.01(-1.90%)
Dec 07, 2015	0.5500	0.5501	0.5000	0.5199	40,700	-0.03(-5.47%)
Dec 04, 2015	0.5400	0.5800	0.5100	0.5500	33,800	+0.00(+0.00%)
Dec 03, 2015	0.6100	0.6200	0.5500	0.5500	133,394	-0.05(-8.33%)
Dec 02, 2015	0.6600	0.6600	0.6000	0.6000	13,040	-0.06(-9.09%)
Dec 01, 2015	0.6200	0.6600	0.6000	0.6600	10,926	+0.05(+8.20%)
Nov 30, 2015	0.6500	0.6700	0.6100	0.6100	15,330	-0.07(-10.29%)
Nov 27, 2015	0.6800	0.6800	0.6800	0.6800	100	+0.00(+0.00%)
Nov 25, 2015		0.6800	0.6800	0.6800	0	+0.10(+17.24%)
Nov 24, 2015	0.6900	0.6900	0.5800	0.5800	32,150	-0.11(-15.94%)
Nov 23, 2015				0.6900	53,724	-0.04(-4.89%)
Nov 20, 2015	0.7700	0.7700	0.7250	0.7255	22,293	-0.04(-5.78%)
Nov 19, 2015	0.8000	0.8300	0.7500	0.7700	30,552	-0.06(-7.23%)
Nov 18, 2015	0.7900	0.8300	0.7700	0.8300	19,340	-0.04(-4.60%)
Nov 17, 2015	0.8500	0.8700	0.7300	0.8700	58,001	+0.02(+2.35%)
Nov 16, 2015	0.8300	0.8500	0.7300	0.8500	52,540	+0.05(+6.25%)
Nov 13, 2015	0.8000	0.8200	0.7700	0.8000	60,792	+0.03(+3.90%)
Nov 12, 2015	0.7200	0.7700	0.7101	0.7700	123,966	+0.04(+5.48%)
Nov 11, 2015	0.6100	0.7300	0.6000	0.7300	107,651	+0.12(+19.67%)
Nov 10, 2015	0.5700	0.6300	0.5700	0.6100	71,665	+0.06(+10.91%)
Nov 09, 2015	0.5100	0.5600	0.5100	0.5500	41,550	+0.01(+1.85%)
Nov 06, 2015	0.5100	0.5400	0.5100	0.5400	64,948	+0.02(+3.85%)
Nov 05, 2015	0.4925	0.5100	0.4800	0.5200	99,359	+0.02(+2.97%)
Nov 04, 2015	0.4500	0.5050	0.4500	0.5050	51,450	+0.01(+1.00%)
Nov 03, 2015	0.5100	0.5100	0.4500	0.5000	80,317	+0.00(+0.00%)
Nov 02, 2015	0.5100	0.5300	0.4702	0.5000	80,855	+0.00(+0.00%)
Oct 30, 2015	0.4500	0.5000	0.4500	0.5000	103,690	+0.05(+11.11%)
Oct 29, 2015	0.4450	0.4900	0.4310	0.4500	58,490	+0.02(+4.41%)
Oct 28, 2015	0.4200	0.4500	0.4200	0.4310	85,406	+0.00(+0.23%)
Oct 27, 2015	0.4450	0.4450	0.4300	0.4300	24,000	-0.03(-5.49%)
Oct 26, 2015	0.4330	0.4600	0.4200	0.4550	103,000	-0.01(-2.15%)
Oct 23, 2015	0.4200	0.4850	0.4100	0.4650	113,750	+0.01(+1.09%)
Oct 22, 2015	0.4900	0.4900	0.4000	0.4600	60,150	+0.01(+2.22%)
Oct 21, 2015	0.4600	0.4700	0.3700	0.4500	83,985	-0.05(-9.98%)
Oct 20, 2015	0.4201	0.4999	0.4100	0.4999	65,185	+0.00(+0.00%)
Oct 19, 2015	0.5400	0.5400	0.4601	0.4999	39,118	-0.03(-5.68%)
Oct 16, 2015	0.4850	0.5300	0.4650	0.5300	49,600	+0.00(+0.00%)
Oct 15, 2015	0.5800	0.5800	0.4700	0.5300	44,481	-0.05(-8.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Aftermaster Inc (OP: AFTM )

Historical Prices

Popular Pages