Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplitech Group (OP: AMPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2021 0.9000 0.9000 0.9000 0 +0.27(+41.87%)
Feb 12, 2021 0.6500 0.6500 0.5400 0.6344 445,500 -0.02(-2.40%)
Feb 11, 2021 0.6610 0.6950 0.6000 0.6500 497,634 +0.01(+0.78%)
Feb 10, 2021 0.6700 0.6900 0.6400 0.6450 238,973 -0.01(-0.77%)
Feb 09, 2021 0.6610 0.7200 0.6500 0.6500 149,467 -0.01(-1.52%)
Feb 08, 2021 0.7500 0.7500 0.6400 0.6600 537,236 -0.06(-8.97%)
Feb 05, 2021 0.7500 0.8000 0.6990 0.7250 356,600 +0.01(+0.69%)
Feb 04, 2021 0.6425 0.7900 0.6300 0.7200 407,328 +0.08(+13.39%)
Feb 03, 2021 0.6500 0.6764 0.5500 0.6350 89,819 -0.01(-2.26%)
Feb 02, 2021 0.6950 0.6950 0.6200 0.6497 146,215 -0.01(-1.55%)
Feb 01, 2021 0.7000 0.7000 0.6000 0.6599 309,811 +0.00(+0.00%)
Jan 29, 2021 0.6900 0.7000 0.6000 0.6599 322,700 -0.02(-2.96%)
Jan 28, 2021 0.8490 0.8490 0.6500 0.6800 304,032 -0.05(-6.85%)
Jan 27, 2021 0.5800 0.8700 0.5500 0.7300 797,344 +0.10(+16.80%)
Jan 26, 2021 0.6500 0.7000 0.5210 0.6250 499,315 +0.03(+4.17%)
Jan 25, 2021 0.4500 0.6000 0.4499 0.6000 1,204,724 +0.15(+33.48%)
Jan 22, 2021 0.4232 0.4500 0.4000 0.4495 298,700 +0.01(+2.16%)
Jan 21, 2021 0.4500 0.4690 0.4150 0.4400 204,332 -0.01(-2.22%)
Jan 20, 2021 0.4700 0.4700 0.4120 0.4500 150,167 -0.02(-4.26%)
Jan 19, 2021 0.4316 0.5100 0.4020 0.4700 827,032 +0.04(+9.30%)
Jan 15, 2021 0.4510 0.4710 0.3530 0.4300 560,900 -0.03(-6.52%)
Jan 14, 2021 0.4750 0.4800 0.4410 0.4600 279,184 -0.01(-2.13%)
Jan 13, 2021 0.4700 0.4800 0.4400 0.4700 241,849 -0.01(-1.05%)
Jan 12, 2021 0.4600 0.4790 0.4310 0.4750 494,824 +0.01(+3.26%)
Jan 11, 2021 0.4240 0.4900 0.4240 0.4600 247,577 +0.02(+4.55%)
Jan 08, 2021 0.4500 0.4935 0.4150 0.4400 507,100 +0.03(+6.54%)
Jan 07, 2021 0.4299 0.4850 0.4051 0.4130 524,818 -0.00(-0.17%)
Jan 06, 2021 0.4500 0.4500 0.3450 0.4137 1,130,193 +0.08(+23.49%)
Jan 05, 2021 0.2200 0.4190 0.2200 0.3350 1,840,256 +0.10(+45.02%)
Jan 04, 2021 0.1850 0.2470 0.1850 0.2310 687,633 +0.05(+25.95%)
Dec 31, 2020 0.1834 0.1834 0.1834 210,740 +0.01(+4.80%)
Dec 30, 2020 0.1800 0.1850 0.1602 0.1750 210,740 +0.01(+6.06%)
Dec 29, 2020 0.1900 0.1920 0.1600 0.1650 152,601 -0.01(-4.90%)
Dec 28, 2020 0.1990 0.1990 0.1600 0.1735 358,447 -0.00(-2.36%)
Dec 24, 2020 0.1819 0.1990 0.1500 0.1777 388,100 -0.00(-1.17%)
Dec 23, 2020 0.1625 0.1800 0.1525 0.1798 249,825 +0.03(+17.90%)
Dec 22, 2020 0.1525 0.1550 0.1400 0.1525 286,352 +0.00(+1.33%)
Dec 21, 2020 0.1550 0.1620 0.1450 0.1505 879,517 +0.00(+0.33%)
Dec 18, 2020 0.1680 0.1700 0.1300 0.1500 496,200 -0.01(-8.81%)
Dec 17, 2020 0.1750 0.1750 0.1612 0.1645 204,038 +0.00(+1.54%)
Dec 16, 2020 0.1688 0.1748 0.1613 0.1620 312,400 -0.00(-1.82%)
Dec 15, 2020 0.1800 0.1899 0.1620 0.1650 534,580 -0.01(-7.04%)
Dec 14, 2020 0.2000 0.2000 0.1750 0.1775 332,195 -0.02(-10.67%)
Dec 11, 2020 0.2000 0.2000 0.1611 0.1987 342,100 -0.00(-0.65%)
Dec 10, 2020 0.2320 0.2320 0.1610 0.2000 578,693 -0.03(-13.04%)
Dec 09, 2020 0.2390 0.2460 0.1900 0.2300 862,642 -0.00(-2.13%)
Dec 08, 2020 0.2246 0.2390 0.2213 0.2350 449,891 +0.01(+6.82%)
Dec 07, 2020 0.2285 0.2390 0.1950 0.2200 782,448 +0.01(+6.02%)
Dec 04, 2020 0.2187 0.2200 0.1900 0.2075 424,200 -0.01(-3.49%)
Dec 03, 2020 0.2100 0.2390 0.1910 0.2150 1,598,457 +0.01(+4.62%)
Dec 02, 2020 0.1705 0.2100 0.1661 0.2055 1,511,322 +0.02(+11.08%)
Dec 01, 2020 0.1800 0.2300 0.1706 0.1850 885,849 +0.01(+2.78%)
Nov 30, 2020 0.1590 0.2400 0.1550 0.1800 1,441,832 +0.02(+14.07%)
Nov 27, 2020 0.1570 0.1578 0.1413 0.1578 397,200 +0.01(+5.20%)
Nov 25, 2020 0.1200 0.1600 0.1200 0.1500 1,880,500 +0.03(+25.00%)
Nov 24, 2020 0.1210 0.1250 0.1100 0.1200 339,199 -0.00(-0.83%)
Nov 23, 2020 0.0998 0.1415 0.0952 0.1210 522,005 +0.02(+21.24%)
Nov 20, 2020 0.1048 0.1100 0.0975 0.0998 459,500 -0.01(-4.77%)
Nov 19, 2020 0.1048 0.1048 0.0980 0.1048 321,794 +0.00(+0.19%)
Nov 18, 2020 0.1050 0.1050 0.0940 0.1046 682,841 +0.01(+13.70%)
Nov 17, 2020 0.0930 0.0935 0.0900 0.0920 331,462 -0.00(-2.02%)
Nov 16, 2020 0.0910 0.0940 0.0891 0.0939 113,766 +0.00(+0.97%)
Nov 13, 2020 0.0900 0.0930 0.0900 0.0930 103,100 +0.01(+9.28%)
Nov 12, 2020 0.0940 0.0940 0.0851 0.0851 24,200 -0.01(-10.42%)
Nov 11, 2020 0.0880 0.0950 0.0866 0.0950 171,713 +0.01(+12.96%)
Nov 10, 2020 0.0845 0.0890 0.0800 0.0841 120,057 -0.00(-0.36%)
Nov 09, 2020 0.0801 0.0900 0.0800 0.0844 145,594 -0.00(-2.76%)
Nov 06, 2020 0.0900 0.0900 0.0850 0.0868 193,300 -0.00(-3.56%)
Nov 05, 2020 0.0900 0.0928 0.0880 0.0900 48,131 +0.00(+0.00%)
Nov 04, 2020 0.0940 0.0960 0.0900 0.0900 144,812 -0.01(-5.76%)
Nov 03, 2020 0.1050 0.1050 0.0932 0.0955 164,015 -0.00(-4.60%)
Nov 02, 2020 0.0897 0.1052 0.0878 0.1001 648,731 +0.01(+14.53%)
Oct 30, 2020 0.0890 0.0900 0.0780 0.0874 380,000 +0.00(+2.94%)
Oct 29, 2020 0.0844 0.0890 0.0810 0.0849 31,960 -0.00(-3.52%)
Oct 28, 2020 0.0850 0.0890 0.0810 0.0880 257,705 -0.00(-1.01%)
Oct 27, 2020 0.0870 0.0890 0.0810 0.0889 137,537 +0.01(+6.47%)
Oct 26, 2020 0.0840 0.0900 0.0765 0.0835 183,458 -0.00(-1.76%)
Oct 23, 2020 0.0850 0.0897 0.0776 0.0850 177,400 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0900 0.0686 0.0850 354,422 -0.00(-5.03%)
Oct 21, 2020 0.0688 0.0895 0.0680 0.0895 269,251 +0.02(+27.86%)
Oct 20, 2020 0.0630 0.0700 0.0630 0.0700 250,408 +0.01(+14.01%)
Oct 19, 2020 0.0590 0.0645 0.0567 0.0614 687,077 +0.01(+13.70%)
Oct 16, 2020 0.0510 0.0600 0.0453 0.0540 384,100 -0.00(-6.90%)
Oct 15, 2020 0.0501 0.0630 0.0453 0.0580 337,596 -0.00(-6.45%)
Oct 14, 2020 0.0579 0.0645 0.0572 0.0620 230,374 +0.00(+7.27%)
Oct 13, 2020 0.0578 0.0578 0.0500 0.0578 13,000 -0.00(-0.17%)
Oct 12, 2020 0.0500 0.0580 0.0500 0.0579 63,589 +0.00(+0.35%)
Oct 09, 2020 0.0540 0.0580 0.0540 0.0577 65,900 +0.00(+2.30%)
Oct 08, 2020 0.0540 0.0579 0.0540 0.0564 31,636 -0.00(-2.59%)
Oct 07, 2020 0.0580 0.0580 0.0500 0.0579 28,000 +0.00(+9.25%)
Oct 06, 2020 0.0577 0.0577 0.0515 0.0530 32,500 -0.00(-8.30%)
Oct 05, 2020 0.0580 0.0580 0.0500 0.0578 64,350 +0.01(+10.10%)
Oct 02, 2020 0.0580 0.0580 0.0525 0.0525 12,000 -0.01(-9.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.