Aemetis Inc (NQ: AMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	3.150	3.280	2.980	3.200	1,005,419	+0.03(+0.95%)
Sep 29, 2020	2.860	3.290	2.780	3.170	1,783,592	+0.29(+10.07%)
Sep 28, 2020	2.720	2.880	2.610	2.880	633,050	+0.18(+6.67%)
Sep 25, 2020	2.600	2.890	2.520	2.700	913,500	+0.10(+3.85%)
Sep 24, 2020	2.820	2.850	2.580	2.600	691,109	-0.17(-6.14%)
Sep 23, 2020	3.010	3.020	2.700	2.770	1,317,561	-0.28(-9.18%)
Sep 22, 2020	3.080	3.340	2.940	3.050	2,205,917	+0.02(+0.66%)
Sep 21, 2020	2.800	3.080	2.670	3.030	2,119,438	+0.23(+8.21%)
Sep 18, 2020	2.700	3.090	2.650	2.800	2,952,800	+0.19(+7.28%)
Sep 17, 2020	2.110	2.800	2.080	2.610	4,258,201	+0.45(+20.83%)
Sep 16, 2020	2.150	2.330	2.150	2.160	1,417,203	+0.13(+6.40%)
Sep 15, 2020	2.110	2.130	2.000	2.030	370,554	-0.06(-2.87%)
Sep 14, 2020	2.210	2.280	2.060	2.090	1,039,626	-0.04(-1.88%)
Sep 11, 2020	2.100	2.340	2.010	2.130	1,115,400	+0.03(+1.43%)
Sep 10, 2020	2.160	2.200	2.060	2.100	309,208	-0.03(-1.41%)
Sep 09, 2020	2.020	2.280	1.970	2.130	855,236	+0.16(+8.12%)
Sep 08, 2020	1.980	2.040	1.890	1.970	547,414	-0.08(-3.90%)
Sep 04, 2020	2.000	2.060	1.810	2.050	740,900	+0.10(+5.13%)
Sep 03, 2020	2.070	2.190	1.880	1.950	1,285,918	-0.33(-14.47%)
Sep 02, 2020	1.920	2.280	1.880	2.280	2,976,210	+0.24(+11.76%)
Sep 01, 2020	1.880	2.680	1.800	2.040	34,035,856	+0.38(+22.89%)
Aug 31, 2020	1.750	1.810	1.640	1.660	518,652	-0.14(-7.78%)
Aug 28, 2020	1.820	1.912	1.730	1.800	784,000	-0.01(-0.55%)
Aug 27, 2020	1.700	2.020	1.700	1.810	1,193,922	+0.09(+5.23%)
Aug 26, 2020	2.030	2.080	1.700	1.720	1,951,114	-0.36(-17.31%)
Aug 25, 2020	2.130	2.220	2.050	2.080	675,549	-0.09(-4.15%)
Aug 24, 2020	2.110	2.290	2.000	2.170	1,218,103	+0.03(+1.40%)
Aug 21, 2020	2.770	2.840	2.010	2.140	3,607,400	-0.67(-23.84%)
Aug 20, 2020	2.760	2.950	2.610	2.810	1,513,817	+0.01(+0.36%)
Aug 19, 2020	2.990	3.140	2.760	2.800	1,785,853	-0.26(-8.50%)
Aug 18, 2020	3.010	3.450	2.730	3.060	4,410,063	+0.08(+2.68%)
Aug 17, 2020	2.430	3.000	2.410	2.980	2,299,644	+0.53(+21.63%)
Aug 14, 2020	2.400	2.730	2.390	2.450	1,250,700	-0.34(-12.19%)
Aug 13, 2020	2.800	3.100	2.600	2.790	3,597,005	-0.55(-16.47%)
Aug 12, 2020	3.150	3.470	2.850	3.340	15,662,373	+0.73(+27.97%)
Aug 11, 2020	2.310	2.940	2.260	2.610	6,939,526	+0.34(+14.98%)
Aug 10, 2020	2.000	2.270	1.870	2.270	1,200,558	+0.30(+15.23%)
Aug 07, 2020	1.890	2.180	1.850	1.970	1,568,600	-0.01(-0.51%)
Aug 06, 2020	1.750	2.380	1.750	1.980	5,540,122	+0.31(+18.56%)
Aug 05, 2020	1.220	1.820	1.220	1.670	3,867,708	+0.42(+33.60%)
Aug 04, 2020	1.330	1.400	1.230	1.250	693,995	-0.17(-11.97%)
Aug 03, 2020	1.200	1.600	1.190	1.420	3,202,284	+0.30(+26.79%)
Jul 31, 2020	1.180	1.310	1.110	1.120	938,300	-0.04(-3.45%)
Jul 30, 2020	1.030	1.340	1.000	1.160	1,332,314	+0.13(+12.62%)
Jul 29, 2020	0.9400	1.070	0.9000	1.030	417,129	+0.10(+10.75%)
Jul 28, 2020	0.9100	0.9400	0.8600	0.9300	279,915	+0.02(+2.20%)
Jul 27, 2020	0.8500	1.130	0.8000	0.9100	1,375,724	+0.08(+9.59%)
Jul 24, 2020	0.8200	0.8400	0.8098	0.8304	91,100	+0.01(+1.27%)
Jul 23, 2020	0.8400	0.8400	0.8200	0.8200	123,312	-0.02(-2.38%)
Jul 22, 2020	0.8300	0.8500	0.8200	0.8400	92,104	+0.00(+0.47%)
Jul 21, 2020	0.8255	0.8450	0.8200	0.8361	46,149	-0.00(-0.19%)
Jul 20, 2020	0.8800	0.8800	0.8130	0.8377	125,378	-0.00(-0.30%)
Jul 17, 2020	0.7921	0.8900	0.7921	0.8402	296,000	+0.02(+2.46%)
Jul 16, 2020	0.7900	0.8400	0.7800	0.8200	346,077	+0.01(+1.66%)
Jul 15, 2020	0.7980	0.8190	0.7700	0.8066	84,117	+0.03(+3.41%)
Jul 14, 2020	0.8000	0.8000	0.7700	0.7800	104,080	-0.01(-1.27%)
Jul 13, 2020	0.7800	0.8600	0.7600	0.7900	540,586	+0.01(+0.64%)
Jul 10, 2020	0.8215	0.8215	0.7501	0.7850	310,700	-0.04(-5.42%)
Jul 09, 2020	0.8300	0.8300	0.7700	0.8300	297,999	+0.00(+0.39%)
Jul 08, 2020	0.7990	0.8300	0.7911	0.8268	335,001	+0.03(+3.48%)
Jul 07, 2020	0.8279	0.8279	0.7700	0.7990	157,144	-0.03(-3.73%)
Jul 06, 2020	0.8100	0.8500	0.7900	0.8300	1,133,068	+0.02(+2.04%)
Jul 02, 2020	0.7949	0.8170	0.7800	0.8134	75,700	+0.02(+2.91%)

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.