Aemetis Inc (NQ: AMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.6000	0.6000	0.5400	0.5800	31,532	-0.02(-3.33%)
Feb 27, 2018	0.5700	0.6000	0.5500	0.6000	29,586	+0.01(+1.69%)
Feb 26, 2018	0.5900	0.5996	0.5700	0.5900	14,695	+0.02(+3.53%)
Feb 23, 2018	0.5600	0.5699	0.5460	0.5699	12,677	+0.05(+9.60%)
Feb 22, 2018	0.5460	0.5479	0.5200	0.5200	2,004	+0.00(+0.00%)
Feb 21, 2018	0.5600	0.5600	0.5200	0.5200	35,268	-0.04(-6.66%)
Feb 20, 2018	0.5599	0.5599	0.5502	0.5571	4,381	+0.00(+0.04%)
Feb 16, 2018		0.5569	0.5569	0.5569	0	+0.02(+3.51%)
Feb 15, 2018	0.5155	0.5380	0.5150	0.5380	6,572	-0.00(-0.37%)
Feb 14, 2018	0.4900	0.5477	0.4751	0.5400	44,449	+0.02(+4.05%)
Feb 13, 2018	0.5600	0.5600	0.4515	0.5190	34,146	-0.02(-3.89%)
Feb 12, 2018	0.5100	0.5500	0.5000	0.5400	25,875	-0.03(-5.25%)
Feb 09, 2018	0.5629	0.5910	0.5400	0.5699	18,891	+0.01(+1.79%)
Feb 08, 2018	0.5880	0.6000	0.5500	0.5599	25,982	-0.00(-0.02%)
Feb 07, 2018	0.5700	0.6100	0.5600	0.5600	11,217	-0.03(-5.08%)
Feb 06, 2018	0.6196	0.6300	0.5900	0.5900	14,860	-0.02(-3.28%)
Feb 05, 2018	0.6400	0.6500	0.6100	0.6100	19,710	-0.05(-7.58%)
Feb 02, 2018	0.6501	0.6600	0.6450	0.6600	1,299	-0.04(-5.67%)
Feb 01, 2018	0.6900	0.7100	0.6401	0.6997	43,185	+0.01(+1.42%)
Jan 31, 2018	0.7100	0.7100	0.6600	0.6899	10,065	+0.01(+1.61%)
Jan 30, 2018	0.6900	0.6901	0.6900	0.6790	15,670	-0.03(-4.37%)
Jan 29, 2018	0.7100	0.7390	0.6900	0.7100	40,102	+0.03(+4.26%)
Jan 26, 2018	0.6101	0.7500	0.6100	0.6810	50,539	+0.05(+8.11%)
Jan 25, 2018	0.6500	0.6563	0.5840	0.6299	53,507	+0.01(+1.65%)
Jan 24, 2018	0.6000	0.6300	0.5800	0.6197	66,516	-0.00(-0.05%)
Jan 23, 2018	0.6300	0.6397	0.5800	0.6200	31,427	-0.02(-3.08%)
Jan 22, 2018	0.6700	0.6700	0.6200	0.6397	22,265	-0.00(-0.05%)
Jan 19, 2018	0.7000	0.7100	0.6211	0.6400	56,968	-0.06(-9.22%)
Jan 18, 2018	0.7000	0.7400	0.7000	0.7050	40,861	+0.00(+0.70%)
Jan 17, 2018	0.7500	0.7599	0.6500	0.7001	14,778	-0.02(-2.76%)
Jan 16, 2018	0.7700	0.7700	0.7600	0.7200	49,121	-0.06(-7.66%)
Jan 12, 2018		0.7797	0.7797	0.7797	0	-0.01(-1.30%)
Jan 11, 2018	0.6896	0.7900	0.6896	0.7900	64,808	+0.11(+16.18%)
Jan 10, 2018	0.6899	0.6899	0.6400	0.6800	26,303	+0.00(+0.00%)
Jan 09, 2018	0.6899	0.6899	0.5900	0.6800	10,005	+0.01(+1.58%)
Jan 08, 2018	0.6769	0.6800	0.6050	0.6694	16,488	+0.06(+10.63%)
Jan 05, 2018	0.6195	0.6500	0.5800	0.6051	89,130	+0.02(+2.56%)
Jan 04, 2018	0.5701	0.6684	0.5701	0.5900	74,774	+0.02(+4.33%)
Jan 03, 2018	0.6090	0.6100	0.5655	0.5655	4,533	-0.01(-2.50%)
Jan 02, 2018	0.5775	0.5997	0.5500	0.5800	22,380	+0.03(+5.45%)
Dec 29, 2017		0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Dec 28, 2017	0.5775	0.5800	0.5500	0.5500	90,002	+0.00(+0.00%)
Dec 27, 2017	0.5600	0.5899	0.5200	0.5500	92,065	-0.04(-6.78%)
Dec 26, 2017	0.6100	0.6600	0.5300	0.5900	101,009	-0.02(-3.28%)
Dec 22, 2017	0.6096	0.6300	0.5116	0.6100	42,372	-0.01(-0.85%)
Dec 21, 2017	0.6800	0.6800	0.5400	0.6152	41,526	-0.05(-7.49%)
Dec 20, 2017	0.6900	0.6990	0.6650	0.6650	32,302	-0.03(-4.71%)
Dec 19, 2017	0.6664	0.7062	0.6660	0.6979	10,531	+0.03(+4.95%)
Dec 18, 2017	0.6800	0.6928	0.6650	0.6650	17,187	-0.02(-2.21%)
Dec 15, 2017	0.6996	0.6996	0.6800	0.6800	19,747	-0.01(-1.45%)
Dec 14, 2017	0.7000	0.7199	0.6800	0.6900	19,465	-0.01(-1.43%)
Dec 13, 2017	0.6800	0.7594	0.6700	0.7000	271,029	+0.03(+4.48%)
Dec 12, 2017	0.7234	0.7234	0.6700	0.6700	3,706	-0.04(-5.30%)
Dec 11, 2017	0.6900	0.7075	0.6601	0.7075	20,076	+0.01(+1.07%)
Dec 08, 2017	0.6890	0.7297	0.6601	0.7000	39,259	+0.01(+1.46%)
Dec 07, 2017	0.7100	0.7100	0.6800	0.6899	17,841	+0.01(+1.44%)
Dec 06, 2017	0.7086	0.7099	0.6700	0.6801	10,758	-0.04(-5.54%)
Dec 05, 2017	0.7192	0.7373	0.6850	0.7200	21,112	+0.03(+5.11%)
Dec 04, 2017	0.7500	0.7500	0.6807	0.6850	47,603	-0.06(-8.67%)

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.