Aemetis Inc (NQ: AMTX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2020	3.140	3.900	3.140	3.700	3,544,865	+0.50(+15.62%)
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%)

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.