Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Apr 14, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Apr 13, 2020	0.0001	0.0001	0.0001	0.0001	10,000	+0.00(+0.00%)
Apr 09, 2020	0.0001	0.0001	0.0001	0.0001	210,000	+0.00(+0.00%)
Apr 07, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Apr 03, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 30, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 26, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 19, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 16, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 13, 2020	0.0001	0.0001	0.0001	0.0001	20,000	+0.00(+0.00%)
Mar 11, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 10, 2020	0.0001	0.0001	0.0001	0.0001	620,000	+0.00(+0.00%)
Mar 09, 2020	0.0001	0.0001	0.0001	0.0001	792,000	+0.00(+0.00%)
Mar 06, 2020	0.0001	0.0001	0.0001	0.0001	15,646,400	+0.00(+0.00%)
Mar 04, 2020		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Mar 03, 2020	0.0001	0.0001	0.0001	0.0001	15,060,000	+0.00(+0.00%)
Mar 02, 2020	0.0001	0.0001	0.0001	0.0001	1,019,900	+0.00(+0.00%)
Feb 28, 2020	0.0001	0.0001	0.0001	0.0001	12,340,100	-0.00(-50.00%)
Feb 26, 2020		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Feb 25, 2020	0.0002	0.0002	0.0002	0.0002	50,020	+0.00(+0.00%)
Feb 24, 2020	0.0001	0.0002	0.0001	0.0002	20,050,004	+0.00(+100.00%)
Feb 21, 2020	0.0001	0.0002	0.0001	0.0001	15,075,000	-0.00(-50.00%)
Feb 20, 2020	0.0001	0.0002	0.0001	0.0002	12,601,500	+0.00(+0.00%)
Feb 19, 2020	0.0001	0.0002	0.0001	0.0002	27,308,452	+0.00(+0.00%)
Feb 18, 2020	0.0001	0.0002	0.0001	0.0002	19,859,360	+0.00(+100.00%)
Feb 14, 2020	0.0001	0.0001	0.0001	0.0001	200,000	+0.00(+0.00%)
Feb 13, 2020	0.0001	0.0001	0.0001	0.0001	45,562,796	+0.00(+0.00%)
Feb 12, 2020	0.0001	0.0002	0.0001	0.0001	171,807,168	+0.00(+0.00%)
Feb 11, 2020	0.0002	0.0002	0.0001	0.0001	277,713,920	-0.00(-50.00%)
Feb 10, 2020	0.0001	0.0002	0.0001	0.0002	1,157,500	+0.00(+0.00%)
Feb 07, 2020	0.0002	0.0002	0.0001	0.0002	16,533,800	+0.00(+0.00%)
Feb 06, 2020	0.0002	0.0002	0.0001	0.0002	48,059,532	+0.00(+100.00%)
Feb 05, 2020	0.0001	0.0002	0.0001	0.0001	81,759,248	+0.00(+0.00%)
Feb 04, 2020	0.0002	0.0002	0.0001	0.0001	46,199,304	+0.00(+0.00%)
Feb 03, 2020	0.0002	0.0002	0.0001	0.0001	144,678,528	-0.00(-50.00%)
Jan 31, 2020	0.0001	0.0002	0.0001	0.0002	8,151,900	+0.00(+100.00%)
Jan 30, 2020	0.0001	0.0002	0.0001	0.0001	30,573,250	+0.00(+0.00%)
Jan 29, 2020	0.0002	0.0002	0.0001	0.0001	64,070,304	-0.00(-50.00%)
Jan 28, 2020	0.0001	0.0002	0.0001	0.0002	28,010,950	+0.00(+0.00%)
Jan 27, 2020	0.0002	0.0003	0.0001	0.0002	79,168,264	+0.00(+100.00%)
Jan 24, 2020	0.0001	0.0002	0.0001	0.0001	43,474,000	-0.00(-50.00%)
Jan 23, 2020	0.0002	0.0003	0.0001	0.0002	8,252,247	+0.00(+0.00%)
Jan 22, 2020	0.0002	0.0003	0.0002	0.0002	98,417,208	+0.00(+0.00%)
Jan 21, 2020	0.0003	0.0003	0.0002	0.0002	62,857,068	-0.00(-33.33%)
Jan 17, 2020	0.0003	0.0003	0.0002	0.0003	65,009,300	+0.00(+50.00%)
Jan 16, 2020	0.0003	0.0003	0.0002	0.0002	65,711,656	+0.00(+0.00%)
Jan 15, 2020	0.0005	0.0005	0.0002	0.0002	152,158,944	-0.00(-60.00%)
Jan 14, 2020	0.0005	0.0005	0.0003	0.0005	20,617,158	+0.00(+0.00%)
Jan 13, 2020	0.0004	0.0005	0.0003	0.0005	94,497,344	+0.00(+25.00%)
Jan 10, 2020	0.0004	0.0005	0.0003	0.0004	60,605,800	+0.00(+0.00%)
Jan 09, 2020	0.0003	0.0004	0.0002	0.0004	43,321,360	+0.00(+33.33%)
Jan 08, 2020	0.0003	0.0003	0.0002	0.0003	4,017,623	+0.00(+0.00%)
Jan 07, 2020	0.0003	0.0003	0.0002	0.0003	2,989,219	+0.00(+0.00%)
Jan 06, 2020	0.0003	0.0003	0.0003	0.0003	1,004,000	+0.00(+0.00%)
Jan 03, 2020	0.0003	0.0003	0.0002	0.0003	2,900,700	+0.00(+0.00%)
Jan 02, 2020	0.0003	0.0003	0.0002	0.0003	19,876,264	+0.00(+0.00%)
Dec 31, 2019	0.0003	0.0003	0.0002	0.0003	12,550,601	+0.00(+0.00%)
Dec 30, 2019	0.0004	0.0004	0.0002	0.0003	87,076,336	-0.00(-25.00%)
Dec 27, 2019	0.0002	0.0004	0.0002	0.0004	177,064,480	+0.00(+100.00%)
Dec 26, 2019	0.0002	0.0003	0.0002	0.0002	1,555,000	-0.00(-33.33%)
Dec 24, 2019	0.0002	0.0003	0.0002	0.0003	51,492,900	+0.00(+50.00%)
Dec 23, 2019	0.0002	0.0003	0.0002	0.0002	6,507,946	-0.00(-33.33%)
Dec 20, 2019	0.0002	0.0003	0.0002	0.0003	24,624,300	+0.00(+0.00%)
Dec 19, 2019	0.0002	0.0003	0.0002	0.0003	33,051,206	+0.00(+50.00%)
Dec 18, 2019	0.0002	0.0003	0.0002	0.0002	23,232,000	-0.00(-33.33%)
Dec 17, 2019	0.0003	0.0003	0.0002	0.0003	71,706,816	-0.00(-25.00%)
Dec 16, 2019	0.0002	0.0004	0.0002	0.0004	59,903,536	+0.00(+33.33%)
Dec 13, 2019	0.0004	0.0004	0.0002	0.0003	64,548,200	-0.00(-25.00%)
Dec 12, 2019	0.0004	0.0004	0.0003	0.0004	44,683,712	+0.00(+0.00%)
Dec 11, 2019	0.0004	0.0005	0.0003	0.0004	80,276,208	-0.00(-20.00%)
Dec 10, 2019	0.0005	0.0006	0.0004	0.0005	10,088,990	-0.00(-16.67%)
Dec 09, 2019	0.0008	0.0008	0.0004	0.0006	154,553,376	-0.00(-14.29%)
Dec 06, 2019	0.0007	0.0008	0.0006	0.0007	41,037,796	-0.00(-12.50%)
Dec 05, 2019	0.0005	0.0010	0.0005	0.0008	140,772,320	+0.00(+14.29%)
Dec 04, 2019	0.0008	0.0009	0.0006	0.0007	62,304,760	-0.00(-22.22%)
Dec 03, 2019	0.0010	0.0010	0.0007	0.0009	50,135,796	+0.00(+0.00%)
Dec 02, 2019	0.0012	0.0012	0.0008	0.0009	46,294,916	-0.00(-18.18%)
Nov 29, 2019	0.0013	0.0014	0.0010	0.0011	52,030,096	-0.00(-15.38%)
Nov 27, 2019	0.0014	0.0014	0.0009	0.0013	104,715,296	-0.00(-7.14%)
Nov 26, 2019	0.0016	0.0017	0.0011	0.0014	40,811,080	-0.00(-17.65%)
Nov 25, 2019	0.0024	0.0024	0.0016	0.0017	38,405,880	-0.00(-22.73%)
Nov 22, 2019	0.0024	0.0027	0.0017	0.0022	84,532,696	-0.00(-8.33%)
Nov 21, 2019	0.0012	0.0024	0.0009	0.0024	61,203,436	+0.00(+118.18%)
Nov 20, 2019	0.0011	0.0013	0.0010	0.0011	26,045,616	+0.00(+0.00%)
Nov 19, 2019	0.0010	0.0011	0.0008	0.0011	29,869,424	+0.00(+10.00%)
Nov 18, 2019	0.0011	0.0012	0.0009	0.0010	21,402,280	-0.00(-23.08%)
Nov 15, 2019	0.0016	0.0016	0.0012	0.0013	16,049,400	-0.00(-23.53%)
Nov 14, 2019	0.0024	0.0025	0.0013	0.0017	14,758,273	-0.00(-29.17%)
Nov 13, 2019	0.0015	0.0032	0.0011	0.0024	42,283,612	+0.00(+60.00%)
Nov 12, 2019	0.0015	0.0022	0.0015	0.0015	13,393,983	+0.00(+7.14%)
Nov 11, 2019	0.0020	0.0023	0.0014	0.0014	3,016,086	-0.00(-39.13%)
Nov 08, 2019	0.0025	0.0025	0.0022	0.0023	1,091,000	+0.00(+4.55%)
Nov 07, 2019	0.0035	0.0035	0.0020	0.0022	4,355,878	-0.00(-31.25%)
Nov 06, 2019	0.0033	0.0033	0.0032	0.0032	600,000	-0.00(-3.03%)
Nov 05, 2019	0.0053	0.0053	0.0023	0.0033	4,277,789	-0.00(-45.00%)
Nov 04, 2019	0.0070	0.0070	0.0060	0.0060	652,214	-0.00(-14.29%)
Nov 01, 2019	0.0070	0.0070	0.0066	0.0070	631,000	+0.00(+6.06%)
Oct 31, 2019	0.0090	0.0090	0.0066	0.0066	133,121	-0.00(-32.65%)
Oct 29, 2019		0.0098	0.0098	0.0098	0	+0.00(+2.08%)
Oct 28, 2019	0.0100	0.0100	0.0096	0.0096	200,000	-0.00(-12.73%)
Oct 25, 2019	0.0099	0.0110	0.0069	0.0110	518,000	-0.00(-12.00%)
Oct 24, 2019	0.0081	0.0125	0.0066	0.0125	826,282	+0.00(+54.32%)
Oct 23, 2019	0.0095	0.0095	0.0081	0.0081	455,450	-0.00(-19.00%)
Oct 22, 2019	0.0100	0.0100	0.0100	0.0100	239,964	-0.00(-1.96%)
Oct 18, 2019		0.0102	0.0102	0.0102	0	-0.00(-0.97%)
Oct 17, 2019	0.0098	0.0103	0.0098	0.0103	319,559	+0.00(+3.00%)
Oct 16, 2019	0.0110	0.0125	0.0100	0.0100	275,100	-0.00(-9.09%)
Oct 15, 2019	0.0129	0.0152	0.0100	0.0110	518,789	-0.00(-27.63%)
Oct 14, 2019	0.0160	0.0160	0.0152	0.0152	46,778	-0.00(-2.56%)
Oct 11, 2019	0.0138	0.0156	0.0138	0.0156	15,000	+0.00(+20.00%)
Oct 09, 2019		0.0130	0.0130	0.0130	0	-0.00(-15.03%)
Oct 07, 2019		0.0153	0.0153	0.0153	0	-0.00(-15.00%)
Oct 03, 2019		0.0180	0.0180	0.0180	0	+0.00(+0.00%)
Oct 02, 2019	0.0180	0.0180	0.0175	0.0180	49,000	+0.00(+0.00%)
Oct 01, 2019	0.0180	0.0180	0.0180	0.0180	120,000	+0.00(+0.00%)
Sep 30, 2019	0.0156	0.0180	0.0131	0.0180	20,000	-0.00(-2.70%)
Sep 27, 2019	0.0185	0.0185	0.0185	0.0185	10,000	-0.00(-2.12%)
Sep 26, 2019	0.0190	0.0200	0.0180	0.0189	398,100	-0.00(-5.50%)
Sep 25, 2019	0.0170	0.0200	0.0170	0.0200	400,000	+0.00(+5.26%)
Sep 19, 2019		0.0190	0.0190	0.0190	0	+0.00(+33.80%)
Sep 18, 2019	0.0141	0.0145	0.0139	0.0142	220,984	-0.00(-2.07%)
Sep 17, 2019	0.0145	0.0145	0.0145	0.0145	200,000	+0.00(+0.00%)
Sep 13, 2019		0.0145	0.0145	0.0145	0	+0.00(+3.57%)
Sep 11, 2019		0.0140	0.0140	0.0140	0	+0.00(+3.70%)
Sep 10, 2019	0.0132	0.0152	0.0129	0.0135	487,759	-0.00(-10.00%)
Sep 09, 2019	0.0151	0.0151	0.0150	0.0150	44,115	-0.00(-14.29%)
Sep 05, 2019		0.0175	0.0175	0.0175	0	-0.00(-7.89%)
Sep 04, 2019	0.0190	0.0190	0.0190	0.0190	200	+0.00(+27.52%)
Sep 03, 2019	0.0190	0.0190	0.0149	0.0149	12,500	+0.00(+2.76%)
Aug 30, 2019	0.0150	0.0150	0.0145	0.0145	365,000	-0.00(-23.68%)
Aug 29, 2019	0.0175	0.0190	0.0175	0.0190	119,379	+0.00(+0.00%)
Aug 28, 2019	0.0170	0.0190	0.0170	0.0190	150,000	-0.00(-4.52%)
Aug 27, 2019	0.0199	0.0200	0.0164	0.0199	117,766	+0.00(+20.61%)
Aug 26, 2019	0.0190	0.0200	0.0165	0.0165	383,900	-0.00(-12.70%)
Aug 22, 2019		0.0189	0.0189	0.0189	0	+0.00(+14.55%)
Aug 21, 2019	0.0165	0.0165	0.0165	0.0165	63,000	+0.00(+5.77%)
Aug 20, 2019	0.0194	0.0200	0.0156	0.0156	104,201	-0.00(-13.33%)
Aug 19, 2019	0.0210	0.0210	0.0180	0.0180	222,642	+0.00(+1.69%)
Aug 16, 2019	0.0161	0.0178	0.0144	0.0177	112,700	+0.00(+2.91%)
Aug 15, 2019	0.0169	0.0172	0.0169	0.0172	4,000	+0.00(+0.58%)
Aug 14, 2019	0.0185	0.0209	0.0171	0.0171	118,156	-0.00(-18.18%)
Aug 13, 2019	0.0190	0.0209	0.0190	0.0209	1,020	+0.00(+10.00%)
Aug 12, 2019	0.0200	0.0200	0.0186	0.0190	110,421	-0.00(-5.00%)
Aug 09, 2019	0.0199	0.0210	0.0190	0.0200	374,000	+0.00(+0.00%)
Aug 08, 2019	0.0161	0.0200	0.0161	0.0200	611,740	+0.00(+17.65%)
Aug 07, 2019	0.0178	0.0178	0.0169	0.0170	32,050	+0.00(+1.80%)
Aug 02, 2019		0.0167	0.0167	0.0167	0	+0.00(+15.97%)
Aug 01, 2019	0.0144	0.0144	0.0140	0.0144	24,650	-0.00(-2.04%)
Jul 31, 2019	0.0166	0.0178	0.0143	0.0147	16,500	-0.00(-11.98%)
Jul 30, 2019	0.0172	0.0172	0.0167	0.0167	4,000	+0.00(+28.46%)
Jul 29, 2019	0.0135	0.0177	0.0130	0.0130	137,000	+0.00(+4.84%)
Jul 26, 2019	0.0155	0.0155	0.0124	0.0124	172,600	-0.00(-17.33%)
Jul 25, 2019	0.0152	0.0154	0.0130	0.0150	57,626	-0.00(-9.64%)
Jul 24, 2019	0.0166	0.0166	0.0166	0.0166	1,000	+0.00(+22.06%)
Jul 23, 2019	0.0145	0.0145	0.0136	0.0136	200,868	-0.01(-27.27%)
Jul 22, 2019	0.0187	0.0187	0.0187	0.0187	1,000	+0.00(+20.65%)
Jul 19, 2019	0.0142	0.0155	0.0138	0.0155	137,800	+0.00(+6.90%)
Jul 18, 2019	0.0140	0.0175	0.0140	0.0145	199,250	-0.00(-14.71%)
Jul 17, 2019	0.0170	0.0170	0.0170	0.0170	7,500	-0.00(-5.56%)
Jul 16, 2019	0.0200	0.0200	0.0180	0.0180	177,100	+0.00(+27.66%)
Jul 15, 2019	0.0145	0.0145	0.0141	0.0141	212,134	+0.00(+0.00%)
Jul 12, 2019	0.0158	0.0160	0.0141	0.0141	197,100	-0.01(-26.94%)
Jul 11, 2019	0.0159	0.0193	0.0159	0.0193	4,000	+0.00(+2.66%)
Jul 10, 2019	0.0170	0.0188	0.0159	0.0188	32,200	+0.00(+10.59%)
Jul 09, 2019	0.0174	0.0174	0.0170	0.0170	42,000	-0.00(-4.49%)
Jul 08, 2019	0.0210	0.0230	0.0178	0.0178	214,900	-0.00(-12.32%)
Jul 05, 2019	0.0188	0.0210	0.0188	0.0203	95,300	+0.00(+9.14%)
Jul 03, 2019	0.0187	0.0187	0.0186	0.0186	27,000	+0.00(+1.64%)
Jul 02, 2019	0.0183	0.0183	0.0183	0.0183	950	-0.00(-2.66%)
Jul 01, 2019	0.0172	0.0188	0.0172	0.0188	43,500	-0.00(-4.08%)
Jun 28, 2019	0.0172	0.0196	0.0172	0.0196	142,700	-0.00(-14.41%)
Jun 27, 2019	0.0230	0.0230	0.0195	0.0229	48,850	+0.00(+4.09%)
Jun 26, 2019	0.0189	0.0220	0.0170	0.0220	95,000	+0.00(+12.24%)
Jun 25, 2019	0.0218	0.0236	0.0174	0.0196	96,307	-0.00(-14.41%)
Jun 24, 2019	0.0178	0.0229	0.0160	0.0229	433,555	+0.01(+27.93%)
Jun 21, 2019	0.0171	0.0179	0.0159	0.0179	92,600	-0.00(-10.05%)
Jun 20, 2019	0.0171	0.0199	0.0171	0.0199	3,600	+0.00(+0.51%)
Jun 19, 2019	0.0175	0.0198	0.0172	0.0198	138,500	-0.00(-5.26%)
Jun 18, 2019	0.0237	0.0237	0.0181	0.0209	60,800	-0.00(-9.13%)
Jun 17, 2019	0.0247	0.0247	0.0172	0.0230	390,922	+0.00(+20.42%)
Jun 14, 2019	0.0192	0.0192	0.0191	0.0191	6,500	-0.01(-22.67%)
Jun 13, 2019	0.0210	0.0248	0.0175	0.0247	112,500	-0.00(-0.40%)
Jun 12, 2019	0.0248	0.0248	0.0248	0.0248	2,000	+0.01(+44.19%)
Jun 11, 2019	0.0210	0.0210	0.0172	0.0172	244,095	-0.00(-14.85%)
Jun 10, 2019	0.0202	0.0249	0.0200	0.0202	55,150	-0.00(-17.21%)
Jun 07, 2019	0.0185	0.0244	0.0180	0.0244	48,000	+0.01(+34.81%)
Jun 06, 2019	0.0220	0.0220	0.0181	0.0181	44,000	-0.01(-26.12%)
Jun 05, 2019	0.0245	0.0245	0.0245	0.0245	5,000	+0.01(+26.29%)
Jun 04, 2019	0.0244	0.0244	0.0194	0.0194	41,502	+0.00(+2.11%)
Jun 03, 2019	0.0213	0.0250	0.0173	0.0190	77,225	-0.00(-17.39%)
May 31, 2019	0.0230	0.0230	0.0230	0.0230	10,000	+0.00(+15.00%)
May 30, 2019	0.0190	0.0230	0.0190	0.0200	97,525	+0.00(+0.00%)
May 29, 2019	0.0150	0.0200	0.0150	0.0200	318,500	+0.00(+32.45%)
May 28, 2019	0.0199	0.0199	0.0151	0.0151	70,796	-0.00(-24.12%)
May 24, 2019	0.0175	0.0199	0.0150	0.0199	30,000	+0.00(+1.53%)
May 23, 2019	0.0200	0.0225	0.0150	0.0196	128,007	-0.00(-14.41%)
May 22, 2019	0.0180	0.0229	0.0150	0.0229	260,706	+0.01(+34.71%)
May 20, 2019		0.0170	0.0170	0.0170	0	-0.00(-14.57%)
May 17, 2019	0.0199	0.0199	0.0199	0.0199	1,000	+0.00(+24.38%)
May 16, 2019	0.0174	0.0174	0.0160	0.0160	50,000	-0.00(-20.00%)
May 15, 2019	0.0201	0.0201	0.0200	0.0200	110,065	-0.00(-3.85%)
May 14, 2019	0.0160	0.0208	0.0160	0.0208	4,770	-0.00(-5.02%)
May 13, 2019	0.0219	0.0219	0.0160	0.0219	94,800	+0.00(+15.26%)
May 10, 2019	0.0185	0.0210	0.0150	0.0190	232,500	+0.00(+11.76%)
May 09, 2019	0.0170	0.0170	0.0170	0.0170	2,450	-0.01(-25.11%)
May 08, 2019	0.0227	0.0227	0.0227	0.0227	2,500	+0.01(+40.12%)
May 07, 2019	0.0180	0.0200	0.0162	0.0162	210,277	-0.01(-27.68%)
May 06, 2019	0.0185	0.0229	0.0181	0.0224	49,500	-0.00(-2.18%)
May 03, 2019	0.0229	0.0229	0.0229	0.0229	1,400	+0.00(+4.09%)
May 02, 2019	0.0200	0.0229	0.0178	0.0220	231,300	+0.00(+16.40%)

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

All For One Media Corp (OP: AFOM )

Historical Prices

Popular Pages