Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	0.4300	0.4300	0.3955	0.4300	13,359	+0.01(+2.38%)
May 27, 2016		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
May 26, 2016	0.4000	0.4200	0.3750	0.4200	76,443	+0.00(+0.00%)
May 24, 2016		0.4200	0.4200	0.4200	0	+0.02(+5.00%)
May 23, 2016	0.4300	0.4350	0.3400	0.4000	148,190	-0.03(-6.98%)
May 20, 2016	0.4119	0.4300	0.3950	0.4300	69,100	+0.00(+0.02%)
May 19, 2016	0.4399	0.4399	0.4050	0.4299	41,850	+0.00(+0.00%)
May 18, 2016	0.4052	0.4299	0.4050	0.4299	29,700	-0.02(-4.45%)
May 17, 2016	0.4300	0.4499	0.4051	0.4499	49,820	+0.03(+7.12%)
May 16, 2016	0.4476	0.4476	0.4200	0.4200	44,124	-0.01(-2.33%)
May 13, 2016	0.4401	0.4750	0.4300	0.4300	112,152	-0.04(-8.06%)
May 12, 2016	0.4450	0.4677	0.4400	0.4677	33,800	+0.02(+5.10%)
May 11, 2016	0.4750	0.4750	0.4400	0.4450	61,504	+0.00(+0.00%)
May 10, 2016	0.4451	0.4500	0.4450	0.4450	17,850	-0.05(-10.10%)
May 09, 2016	0.4700	0.5000	0.4450	0.4950	41,850	+0.03(+5.32%)
May 06, 2016	0.4700	0.4700	0.4450	0.4700	20,854	+0.01(+2.17%)
May 05, 2016	0.4500	0.4600	0.4200	0.4600	40,930	+0.04(+9.52%)
May 04, 2016	0.4200	0.4500	0.4200	0.4200	34,115	+0.00(+0.00%)
May 03, 2016	0.4700	0.4700	0.4150	0.4200	88,664	-0.05(-10.64%)
May 02, 2016	0.4122	0.5000	0.4122	0.4700	59,593	+0.03(+6.82%)
Apr 29, 2016	0.4100	0.4400	0.4100	0.4400	27,620	+0.03(+7.32%)
Apr 28, 2016	0.4500	0.4550	0.4100	0.4100	63,868	-0.03(-6.30%)
Apr 27, 2016	0.4251	0.4500	0.4050	0.4375	50,280	+0.01(+1.76%)
Apr 26, 2016	0.4500	0.4649	0.4251	0.4300	65,004	-0.02(-4.44%)
Apr 25, 2016	0.4400	0.4500	0.4300	0.4500	21,980	+0.02(+4.65%)
Apr 22, 2016	0.4300	0.4451	0.4300	0.4300	49,700	-0.03(-6.52%)
Apr 21, 2016	0.4750	0.4750	0.4300	0.4600	53,719	-0.01(-2.13%)
Apr 20, 2016	0.4400	0.4700	0.4400	0.4700	45,350	+0.03(+6.33%)
Apr 19, 2016	0.4700	0.4700	0.4420	0.4420	87,429	-0.02(-3.91%)
Apr 18, 2016	0.4749	0.4750	0.4600	0.4600	8,433	-0.01(-3.12%)
Apr 15, 2016	0.4550	0.4800	0.4500	0.4748	31,000	+0.01(+3.22%)
Apr 14, 2016	0.4999	0.4999	0.4600	0.4600	32,400	-0.02(-4.17%)
Apr 13, 2016	0.4850	0.5000	0.4700	0.4800	102,420	-0.03(-5.86%)
Apr 12, 2016	0.5000	0.5100	0.4795	0.5099	82,859	+0.01(+2.49%)
Apr 11, 2016	0.5100	0.5100	0.4850	0.4975	34,058	-0.01(-2.45%)
Apr 08, 2016	0.4800	0.5100	0.4700	0.5100	101,850	+0.02(+4.08%)
Apr 07, 2016	0.5100	0.5100	0.4751	0.4900	29,133	-0.02(-3.92%)
Apr 06, 2016	0.4750	0.5100	0.4500	0.5100	100,400	+0.03(+5.15%)
Apr 05, 2016	0.4801	0.4850	0.4750	0.4850	26,150	+0.01(+1.04%)
Apr 04, 2016	0.5100	0.5100	0.4800	0.4800	19,008	-0.00(-0.02%)
Apr 01, 2016	0.5000	0.5000	0.4800	0.4801	34,300	-0.02(-3.98%)
Mar 31, 2016	0.5400	0.5500	0.4850	0.5000	114,149	-0.04(-7.41%)
Mar 30, 2016	0.4650	0.5400	0.4600	0.5400	339,921	+0.06(+12.50%)
Mar 29, 2016	0.4650	0.4800	0.4650	0.4800	75,000	+0.01(+3.23%)
Mar 28, 2016	0.4650	0.5000	0.4650	0.4650	51,263	-0.01(-3.12%)
Mar 24, 2016		0.4800	0.4800	0.4800	0	+0.01(+2.13%)
Mar 23, 2016	0.5000	0.5000	0.4700	0.4700	94,207	-0.02(-4.08%)
Mar 22, 2016	0.4650	0.4950	0.4650	0.4900	52,576	+0.02(+5.38%)
Mar 21, 2016	0.5000	0.5100	0.4650	0.4650	131,111	-0.03(-7.00%)
Mar 18, 2016	0.4610	0.5000	0.4610	0.5000	87,573	+0.04(+8.46%)
Mar 17, 2016	0.4699	0.4800	0.4525	0.4610	46,768	-0.02(-3.56%)
Mar 16, 2016	0.4799	0.4800	0.4600	0.4780	65,647	+0.02(+3.91%)
Mar 15, 2016	0.4875	0.4875	0.4501	0.4600	20,960	-0.04(-8.00%)
Mar 14, 2016	0.4749	0.5000	0.4749	0.5000	7,240	+0.03(+7.53%)
Mar 11, 2016	0.4900	0.4900	0.4600	0.4650	28,376	-0.02(-5.10%)
Mar 10, 2016	0.5000	0.5050	0.4700	0.4900	93,664	+0.00(+0.00%)
Mar 09, 2016	0.5000	0.5200	0.4900	0.4900	67,250	+0.00(+0.00%)
Mar 08, 2016	0.4700	0.4900	0.4700	0.4900	26,867	+0.01(+2.35%)
Mar 07, 2016	0.4875	0.5000	0.4788	0.4788	31,008	-0.01(-1.19%)
Mar 04, 2016	0.4700	0.4890	0.4700	0.4845	66,914	+0.01(+3.09%)
Mar 03, 2016	0.5000	0.5000	0.4700	0.4700	24,427	-0.03(-6.00%)
Mar 02, 2016	0.5000	0.5100	0.4700	0.5000	102,613	+0.01(+1.01%)
Mar 01, 2016	0.5000	0.5000	0.4610	0.4950	91,999	-0.01(-1.00%)
Feb 29, 2016	0.4850	0.5000	0.4600	0.5000	49,892	+0.02(+4.17%)
Feb 26, 2016	0.4450	0.4800	0.4450	0.4800	103,660	+0.02(+5.49%)
Feb 25, 2016	0.3800	0.4550	0.3800	0.4550	68,124	+0.05(+12.37%)
Feb 24, 2016	0.4200	0.4290	0.3800	0.4049	55,915	+0.00(+1.17%)
Feb 23, 2016	0.4150	0.4200	0.4001	0.4002	88,090	-0.01(-2.15%)
Feb 22, 2016	0.4000	0.4100	0.3905	0.4090	57,896	+0.02(+4.90%)
Feb 19, 2016	0.3225	0.3899	0.3225	0.3899	104,734	+0.06(+18.15%)
Feb 18, 2016	0.3300	0.3400	0.3200	0.3300	84,267	-0.02(-5.71%)
Feb 17, 2016	0.3500	0.3500	0.3050	0.3500	193,061	+0.00(+0.00%)
Feb 16, 2016	0.3700	0.3700	0.3410	0.3500	97,393	-0.01(-2.78%)
Feb 12, 2016		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Feb 11, 2016	0.3700	0.3750	0.3600	0.3600	20,090	-0.03(-7.69%)
Feb 10, 2016	0.4000	0.4000	0.3703	0.3900	12,887	-0.02(-3.70%)
Feb 09, 2016	0.3901	0.4050	0.3600	0.4050	124,746	+0.01(+1.89%)
Feb 08, 2016	0.3750	0.3975	0.3700	0.3975	44,422	+0.02(+4.61%)
Feb 05, 2016	0.3999	0.3999	0.3800	0.3800	46,537	+0.00(+0.00%)
Feb 04, 2016	0.3600	0.3800	0.3600	0.3800	60,810	+0.02(+5.56%)
Feb 03, 2016	0.3600	0.3798	0.3600	0.3600	60,133	-0.02(-5.21%)
Feb 02, 2016	0.3600	0.4100	0.3550	0.3798	89,922	+0.01(+2.65%)
Feb 01, 2016	0.4000	0.4000	0.3700	0.3700	40,067	-0.03(-7.48%)
Jan 29, 2016	0.3799	0.3999	0.3650	0.3999	39,705	+0.04(+11.08%)
Jan 28, 2016	0.4000	0.4000	0.3600	0.3600	59,985	-0.04(-10.00%)
Jan 27, 2016	0.3800	0.4099	0.3800	0.4000	38,096	+0.00(+0.00%)
Jan 26, 2016	0.4100	0.4100	0.3900	0.4000	53,241	+0.00(+0.00%)
Jan 25, 2016	0.4000	0.4289	0.4000	0.4000	57,949	+0.01(+1.27%)
Jan 22, 2016	0.4100	0.4300	0.3950	0.3950	22,916	-0.01(-3.66%)
Jan 21, 2016	0.4100	0.4100	0.4100	0.4100	1,001	+0.00(+0.00%)
Jan 20, 2016	0.4100	0.4100	0.3900	0.4100	48,605	+0.00(+0.00%)
Jan 19, 2016	0.4300	0.4300	0.4100	0.4100	12,620	-0.01(-2.38%)
Jan 15, 2016		0.4200	0.4200	0.4200	0	+0.03(+7.66%)
Jan 14, 2016	0.3801	0.4499	0.3801	0.3901	6,004	-0.01(-2.48%)
Jan 13, 2016	0.4000	0.4300	0.4000	0.4000	52,689	+0.00(+0.00%)
Jan 12, 2016	0.4350	0.4350	0.4000	0.4000	52,609	-0.02(-4.76%)
Jan 11, 2016	0.4200	0.4600	0.4200	0.4200	40,743	-0.01(-2.30%)
Jan 07, 2016		0.4299	0.4299	0.4299	0	+0.00(+1.15%)
Jan 06, 2016	0.4500	0.4575	0.4000	0.4250	69,481	-0.02(-3.41%)
Jan 05, 2016	0.4400	0.4400	0.4400	0.4400	21,101	+0.01(+2.33%)
Jan 04, 2016	0.4203	0.4499	0.4200	0.4300	17,400	-0.04(-8.51%)
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