Aemetis Inc (NQ: AMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.7300	0.7500	0.7200	0.7399	64,100	+0.01(+1.91%)
Feb 27, 2020	0.7500	0.7500	0.7100	0.7260	21,780	-0.05(-5.84%)
Feb 26, 2020	0.8100	0.8100	0.7620	0.7710	51,571	-0.01(-1.32%)
Feb 25, 2020	0.8000	0.8000	0.7550	0.7813	8,523	-0.02(-2.31%)
Feb 24, 2020	0.8497	0.8497	0.7800	0.7998	28,456	+0.03(+3.32%)
Feb 21, 2020	0.7700	0.8000	0.7550	0.7741	10,500	+0.02(+2.26%)
Feb 20, 2020	0.7570	0.7800	0.7570	0.7570	31,243	-0.00(-0.46%)
Feb 19, 2020	0.8100	0.8299	0.7570	0.7605	49,985	-0.01(-1.23%)
Feb 18, 2020	0.8200	0.8200	0.7600	0.7700	50,720	-0.03(-3.75%)
Feb 14, 2020	0.8003	0.8296	0.7901	0.8000	25,700	-0.02(-2.44%)
Feb 13, 2020	0.8055	0.8399	0.8033	0.8200	11,829	-0.02(-2.49%)
Feb 12, 2020	0.7900	0.8500	0.7900	0.8409	18,813	+0.03(+3.81%)
Feb 11, 2020	0.8600	0.8600	0.8000	0.8100	21,359	-0.01(-0.67%)
Feb 10, 2020	0.8300	0.8500	0.7570	0.8155	21,216	-0.00(-0.51%)
Feb 07, 2020	0.8256	0.8295	0.7849	0.8197	80,400	+0.01(+1.20%)
Feb 06, 2020	0.8200	0.8400	0.7900	0.8100	47,217	+0.00(+0.30%)
Feb 05, 2020	0.8300	0.8500	0.8000	0.8076	16,284	-0.01(-1.51%)
Feb 04, 2020	0.8100	0.8600	0.8001	0.8200	75,214	+0.01(+1.37%)
Feb 03, 2020	0.7900	0.8400	0.7900	0.8089	42,956	+0.02(+2.39%)
Jan 31, 2020	0.8500	0.8925	0.7898	0.7900	115,600	-0.05(-5.96%)
Jan 30, 2020	0.8700	0.9000	0.8200	0.8401	45,918	-0.03(-3.44%)
Jan 29, 2020	1.020	1.030	0.8608	0.8700	157,987	-0.05(-5.43%)
Jan 28, 2020	0.8400	1.280	0.8200	0.9200	1,146,036	+0.12(+15.00%)
Jan 27, 2020	0.8400	0.8700	0.8000	0.8000	29,518	-0.04(-4.88%)
Jan 24, 2020	0.8733	0.8733	0.8351	0.8410	3,700	-0.03(-3.33%)
Jan 23, 2020	0.8200	0.8735	0.8200	0.8700	8,285	+0.00(+0.01%)
Jan 22, 2020	0.8500	0.8750	0.8300	0.8699	16,400	-0.00(-0.01%)
Jan 21, 2020	0.8700	0.8800	0.8400	0.8700	22,163	-0.01(-0.58%)
Jan 17, 2020	0.8600	0.8800	0.8400	0.8751	12,600	+0.02(+1.76%)
Jan 16, 2020	0.8950	0.8955	0.8500	0.8600	14,253	+0.01(+1.18%)
Jan 15, 2020	0.8300	0.8900	0.8300	0.8500	15,137	-0.01(-0.75%)
Jan 14, 2020	0.8550	0.9000	0.8550	0.8564	16,685	-0.02(-2.68%)
Jan 13, 2020	0.8899	0.8899	0.8520	0.8800	28,411	-0.01(-1.11%)
Jan 10, 2020	0.8394	0.9000	0.8394	0.8899	7,100	+0.03(+3.49%)
Jan 09, 2020	0.8300	0.8800	0.8054	0.8599	130,305	+0.02(+2.37%)
Jan 08, 2020	0.8500	0.9000	0.8000	0.8400	53,591	-0.01(-1.28%)
Jan 07, 2020	0.9300	0.9300	0.8396	0.8509	18,770	-0.04(-4.39%)
Jan 06, 2020	0.8600	0.9300	0.8500	0.8900	10,553	-0.01(-1.12%)
Jan 03, 2020	0.9500	0.9500	0.9001	0.9001	10,700	-0.00(-0.06%)
Jan 02, 2020	0.9300	0.9300	0.8000	0.9006	38,754	+0.07(+8.51%)
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%)

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.