Aemetis Inc (NQ: AMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	0.8400	0.9767	0.7300	0.8300	178,500	-0.01(-1.19%)
Dec 30, 2019	0.8700	0.9000	0.8400	0.8400	90,564	-0.09(-9.24%)
Dec 27, 2019	0.9300	0.9300	0.8900	0.9255	37,600	-0.00(-0.48%)
Dec 26, 2019	0.9300	0.9300	0.9200	0.9300	56,588	+0.01(+1.11%)
Dec 24, 2019	0.9300	0.9300	0.9000	0.9198	33,600	-0.02(-2.04%)
Dec 23, 2019	0.9800	1.000	0.9390	0.9390	46,119	-0.04(-4.18%)
Dec 20, 2019	0.9801	1.007	0.9400	0.9800	56,200	-0.03(-2.97%)
Dec 19, 2019	1.010	1.020	0.9801	1.010	8,050	+0.01(+0.75%)
Dec 18, 2019	1.020	1.020	0.9801	1.002	14,653	-0.00(-0.25%)
Dec 17, 2019	1.020	1.020	0.9801	1.005	28,737	-0.02(-1.47%)
Dec 16, 2019	1.010	1.020	0.9800	1.020	8,258	+0.01(+0.99%)
Dec 13, 2019	1.010	1.010	1.010	1.010	600	+0.00(+0.00%)
Dec 12, 2019	1.010	1.010	0.9500	1.010	25,158	-0.01(-0.98%)
Dec 11, 2019	0.9800	1.020	0.9800	1.020	856	+0.00(+0.00%)
Dec 10, 2019	1.010	1.020	0.9751	1.020	12,242	+0.05(+5.13%)
Dec 09, 2019	1.020	1.020	0.9700	0.9702	12,393	+0.00(+0.02%)
Dec 06, 2019	1.000	1.020	0.9700	0.9700	27,600	-0.04(-3.96%)
Dec 05, 2019	0.9800	1.010	0.9500	1.010	15,247	+0.04(+4.12%)
Dec 04, 2019	0.9800	1.000	0.9700	0.9700	16,094	-0.02(-2.02%)
Dec 03, 2019	1.030	1.030	0.9668	0.9900	23,688	-0.01(-0.64%)
Dec 02, 2019	1.020	1.030	0.9800	0.9964	6,000	-0.02(-2.31%)
Nov 29, 2019	1.030	1.030	0.9682	1.020	11,900	+0.05(+5.69%)
Nov 27, 2019	1.020	1.020	0.9651	0.9651	18,700	-0.05(-4.46%)
Nov 26, 2019	0.9600	1.030	0.9600	1.010	1,847	+0.01(+1.35%)
Nov 25, 2019	0.9700	1.000	0.9600	0.9966	8,477	+0.03(+3.30%)
Nov 22, 2019	1.000	1.030	0.9600	0.9648	8,800	-0.04(-3.52%)
Nov 21, 2019	0.9600	1.000	0.9600	1.000	4,437	+0.04(+4.17%)
Nov 20, 2019	1.030	1.070	0.9600	0.9600	30,470	+0.01(+1.05%)
Nov 19, 2019	0.9900	1.050	0.9500	0.9500	18,632	-0.05(-5.00%)
Nov 18, 2019	0.9900	1.000	0.9500	1.000	13,272	+0.00(+0.00%)
Nov 15, 2019	1.070	1.070	0.9500	1.000	35,300	-0.03(-2.91%)
Nov 14, 2019	1.050	1.113	0.9900	1.030	22,498	+0.00(+0.00%)
Nov 13, 2019	1.030	1.080	1.000	1.030	64,940	+0.03(+3.00%)
Nov 12, 2019	1.040	1.040	1.000	1.000	10,416	-0.03(-2.91%)
Nov 11, 2019	1.040	1.040	1.002	1.030	1,748	+0.02(+1.98%)
Nov 08, 2019	0.9900	1.030	0.9900	1.010	17,200	+0.06(+6.32%)
Nov 07, 2019	1.000	1.040	0.9500	0.9500	9,893	-0.06(-5.93%)
Nov 06, 2019	1.050	1.050	0.9500	1.010	13,625	+0.03(+3.05%)
Nov 05, 2019	0.9500	0.9900	0.9500	0.9800	11,395	-0.01(-1.01%)
Nov 04, 2019	1.000	1.050	0.9300	0.9900	21,273	+0.01(+1.21%)
Nov 01, 2019	0.9749	0.9855	0.9651	0.9782	11,800	-0.02(-1.93%)
Oct 31, 2019	1.012	1.020	0.9500	0.9975	3,854	+0.01(+0.76%)
Oct 30, 2019	0.9700	1.000	0.9000	0.9900	13,772	+0.01(+1.02%)
Oct 29, 2019	1.000	1.000	0.9707	0.9800	5,535	-0.02(-2.00%)
Oct 28, 2019	0.9900	1.000	0.9545	1.000	9,096	+0.01(+1.48%)
Oct 25, 2019	0.9000	0.9900	0.9000	0.9854	4,800	+0.06(+7.02%)
Oct 24, 2019	0.9450	1.019	0.9203	0.9208	8,820	+0.02(+2.31%)
Oct 23, 2019	1.000	1.029	0.9000	0.9000	27,254	-0.10(-10.45%)
Oct 22, 2019	1.080	1.080	0.9800	1.005	18,323	+0.00(+0.50%)
Oct 21, 2019	1.060	1.060	0.9250	1.000	128,563	-0.06(-5.66%)
Oct 18, 2019	1.080	1.104	1.032	1.060	4,700	-0.01(-0.93%)
Oct 17, 2019	1.170	1.210	1.070	1.070	67,875	-0.11(-9.31%)
Oct 16, 2019	1.160	1.194	1.110	1.180	11,431	+0.05(+4.42%)
Oct 15, 2019	1.200	1.200	1.110	1.130	7,384	-0.07(-5.83%)
Oct 14, 2019	1.140	1.210	1.130	1.200	20,070	+0.05(+4.28%)
Oct 11, 2019	1.100	1.161	1.100	1.151	7,000	+0.05(+4.61%)
Oct 10, 2019	1.150	1.150	1.100	1.100	7,981	+0.00(+0.00%)
Oct 09, 2019	1.130	1.150	1.100	1.100	12,839	-0.03(-2.65%)
Oct 08, 2019	1.120	1.140	1.080	1.130	8,269	+0.02(+1.80%)
Oct 07, 2019	1.120	1.150	1.110	1.110	12,204	-0.01(-0.89%)
Oct 04, 2019	1.150	1.200	1.120	1.120	61,700	-0.08(-6.35%)
Oct 03, 2019	1.083	1.210	1.020	1.196	191,181	+0.15(+13.90%)
Oct 02, 2019	1.120	1.139	1.000	1.050	65,374	-0.05(-4.55%)

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.