Aemetis Inc (NQ: AMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		2.490	2.490	2.490	619,901	-0.10(-3.86%)
Dec 30, 2020	2.600	2.640	2.540	2.590	619,901	-0.03(-1.15%)
Dec 29, 2020	2.800	2.810	2.530	2.620	1,087,887	-0.19(-6.76%)
Dec 28, 2020	3.010	3.010	2.690	2.810	1,074,288	-0.09(-3.10%)
Dec 24, 2020	3.050	3.050	2.780	2.900	949,600	-0.04(-1.36%)
Dec 23, 2020	3.150	3.220	2.880	2.940	2,705,037	-0.25(-7.84%)
Dec 22, 2020	3.880	3.890	2.950	3.190	48,033,752	+0.83(+35.17%)
Dec 21, 2020	2.350	2.440	2.260	2.360	393,687	+0.07(+3.06%)
Dec 18, 2020	2.380	2.430	2.290	2.290	439,600	-0.08(-3.38%)
Dec 17, 2020	2.330	2.460	2.300	2.370	322,702	+0.05(+2.16%)
Dec 16, 2020	2.400	2.420	2.310	2.320	197,920	-0.07(-2.93%)
Dec 15, 2020	2.310	2.410	2.270	2.390	354,150	+0.11(+4.82%)
Dec 14, 2020	2.300	2.350	2.220	2.280	335,105	+0.03(+1.33%)
Dec 11, 2020	2.300	2.420	2.250	2.250	376,800	-0.03(-1.32%)
Dec 10, 2020	2.300	2.420	2.250	2.280	388,438	-0.04(-1.72%)
Dec 09, 2020	2.630	2.650	2.250	2.320	1,144,437	-0.28(-10.77%)
Dec 08, 2020	2.510	2.700	2.500	2.600	543,537	+0.03(+1.17%)
Dec 07, 2020	2.530	2.670	2.480	2.570	893,371	-0.11(-4.10%)
Dec 04, 2020	2.800	2.870	2.650	2.680	1,325,100	-0.20(-6.94%)
Dec 03, 2020	2.470	3.600	2.470	2.880	14,835,880	+0.61(+26.87%)
Dec 02, 2020	2.110	2.300	2.080	2.270	872,614	+0.16(+7.58%)
Dec 01, 2020	2.180	2.200	2.080	2.110	470,228	-0.08(-3.65%)
Nov 30, 2020	2.140	2.210	2.050	2.190	702,021	-0.02(-0.90%)
Nov 27, 2020	2.090	2.280	2.010	2.210	2,474,200	+0.17(+8.33%)
Nov 25, 2020	2.030	2.050	1.960	2.040	514,400	-0.01(-0.49%)
Nov 24, 2020	2.200	2.210	2.010	2.050	1,359,452	-0.09(-4.21%)
Nov 23, 2020	2.090	2.200	2.060	2.140	1,390,007	+0.08(+3.88%)
Nov 20, 2020	2.050	2.200	2.040	2.060	999,900	+0.04(+1.98%)
Nov 19, 2020	2.100	2.110	1.970	2.020	743,736	-0.08(-3.81%)
Nov 18, 2020	2.240	2.260	2.070	2.100	743,851	-0.13(-5.83%)
Nov 17, 2020	2.180	2.270	2.120	2.230	489,137	+0.03(+1.36%)
Nov 16, 2020	2.210	2.230	2.100	2.200	783,578	-0.01(-0.45%)
Nov 13, 2020	2.140	2.380	2.060	2.210	1,792,400	+0.09(+4.25%)
Nov 12, 2020	2.350	2.380	2.030	2.120	5,166,059	-1.37(-39.26%)
Nov 11, 2020	3.280	3.580	3.200	3.490	706,199	+0.20(+6.08%)
Nov 10, 2020	3.550	3.700	3.280	3.290	880,830	-0.13(-3.80%)
Nov 09, 2020	4.090	4.140	3.350	3.420	1,597,088	-0.90(-20.83%)
Nov 06, 2020	4.300	4.460	4.010	4.320	689,100	+0.01(+0.23%)
Nov 05, 2020	3.660	4.430	3.630	4.310	1,511,440	+0.71(+19.72%)
Nov 04, 2020	3.550	3.800	3.460	3.600	569,373	+0.09(+2.56%)
Nov 03, 2020	3.850	3.900	3.500	3.510	461,416	-0.24(-6.40%)
Nov 02, 2020	3.730	3.900	3.610	3.750	327,562	+0.06(+1.63%)
Oct 30, 2020	3.940	4.050	3.530	3.690	568,500	-0.29(-7.29%)
Oct 29, 2020	3.510	4.030	3.400	3.980	936,011	+0.59(+17.40%)
Oct 28, 2020	3.550	3.650	3.300	3.390	709,843	-0.26(-7.12%)
Oct 27, 2020	3.940	3.970	3.620	3.650	808,776	-0.34(-8.52%)
Oct 26, 2020	4.020	4.390	3.900	3.990	1,163,712	-0.03(-0.75%)
Oct 23, 2020	4.700	4.730	3.890	4.020	1,949,900	-0.67(-14.29%)
Oct 22, 2020	5.010	5.100	4.600	4.690	2,015,066	-0.26(-5.25%)
Oct 21, 2020	4.380	5.080	4.380	4.950	3,649,647	+0.49(+10.99%)
Oct 20, 2020	4.550	4.850	4.300	4.460	1,754,100	-0.04(-0.89%)
Oct 19, 2020	3.860	4.870	3.820	4.500	4,961,669	+0.71(+18.73%)
Oct 16, 2020	3.590	4.000	3.490	3.790	2,595,300	+0.25(+7.06%)
Oct 15, 2020	3.410	3.550	3.300	3.540	500,460	+0.01(+0.28%)
Oct 14, 2020	3.590	3.600	3.390	3.530	748,160	+0.07(+2.02%)
Oct 13, 2020	3.230	3.550	3.230	3.460	743,518	+0.20(+6.13%)
Oct 12, 2020	3.410	3.410	3.170	3.260	872,983	-0.13(-3.83%)
Oct 09, 2020	3.470	3.540	3.340	3.390	545,700	-0.10(-2.87%)
Oct 08, 2020	3.670	3.710	3.450	3.490	1,186,262	-0.18(-4.90%)
Oct 07, 2020	3.550	3.850	3.480	3.670	1,576,401	+0.20(+5.76%)
Oct 06, 2020	3.560	3.700	3.370	3.470	1,507,980	+0.00(+0.00%)
Oct 05, 2020	3.400	3.650	3.330	3.470	2,665,647	-0.01(-0.29%)
Oct 02, 2020	3.480	3.880	3.380	3.480	2,903,700	-0.22(-5.95%)

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.