Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampd Ventures Inc (OP: AMPDF )

0.0030 UNCHANGED
Last Price Updated: 10:42 AM EDT, May 13, 2024 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 (%)
May 27, 2022 0.1350 0 +0.01(+5.39%)
May 26, 2022 0.1348 0.1392 0.1281 0.1281 11,050 -0.00(-2.14%)
May 24, 2022 0.1309 0 -0.00(-3.04%)
May 20, 2022 0.1350 0 +0.00(+0.75%)
May 19, 2022 0.1399 0.1487 0.1340 0.1340 46,000 -0.01(-4.35%)
May 18, 2022 0.1397 0.1410 0.1350 0.1401 48,000 -0.00(-1.48%)
May 17, 2022 0.1422 0.1500 0.1421 0.1422 37,000 -0.00(-1.93%)
May 16, 2022 0.1108 0.1450 0.1108 0.1450 267,944 +0.03(+23.93%)
May 13, 2022 0.0898 0.1170 0.0898 0.1170 21,990 +0.03(+30.00%)
May 12, 2022 0.0910 0.0935 0.0800 0.0900 94,400 -0.02(-15.17%)
May 11, 2022 0.1000 0.1110 0.1000 0.1061 43,101 +0.01(+6.10%)
May 10, 2022 0.1000 0.1000 0.0974 0.1000 59,971 -0.01(-10.71%)
May 09, 2022 0.1188 0.1188 0.1023 0.1120 50,480 -0.01(-11.46%)
May 06, 2022 0.1265 0.1265 0.1265 0.1265 34,000 -0.00(-2.69%)
May 05, 2022 0.1297 0.1300 0.1196 0.1300 93,000 +0.01(+7.88%)
May 04, 2022 0.1194 0.1205 0.1194 0.1205 11,904 -0.01(-4.37%)
May 03, 2022 0.1256 0.1318 0.1163 0.1260 77,410 -0.01(-6.46%)
May 02, 2022 0.1344 0.1351 0.1301 0.1347 50,000 -0.00(-2.32%)
Apr 29, 2022 0.1379 0.1379 0.1379 0.1379 777 -0.00(-0.93%)
Apr 27, 2022 0.1392 100 +0.02(+13.17%)
Apr 26, 2022 0.1382 0.1418 0.1230 0.1230 136,800 -0.02(-11.00%)
Apr 25, 2022 0.1382 0.1382 0.1382 0.1382 14,000 -0.00(-2.68%)
Apr 22, 2022 0.1485 0.1569 0.1420 0.1420 44,500 -0.01(-6.08%)
Apr 21, 2022 0.1538 0.1538 0.1512 0.1512 9,490 +0.00(+1.82%)
Apr 20, 2022 0.1502 0.1502 0.1485 0.1485 19,990 -0.00(-2.50%)
Apr 19, 2022 0.1540 0.1562 0.1523 0.1523 21,250 -0.00(-1.74%)
Apr 18, 2022 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.19%)
Apr 14, 2022 0.1530 0.1606 0.1505 0.1601 85,000 +0.01(+4.85%)
Apr 13, 2022 0.1500 0.1550 0.1454 0.1527 64,540 -0.00(-1.86%)
Apr 12, 2022 0.1607 0.1607 0.1541 0.1556 63,940 -0.01(-7.38%)
Apr 11, 2022 0.1690 0.1698 0.1651 0.1680 38,240 -0.00(-0.59%)
Apr 08, 2022 0.1710 0.1710 0.1675 0.1690 61,156 -0.01(-3.92%)
Apr 07, 2022 0.1685 0.1759 0.1677 0.1759 175,000 +0.01(+5.33%)
Apr 06, 2022 0.1695 0.1700 0.1581 0.1670 30,610 -0.00(-1.76%)
Apr 05, 2022 0.1707 0.1707 0.1700 0.1700 6,000 -0.00(-0.12%)
Apr 04, 2022 0.1720 0.1720 0.1701 0.1702 102,500 +0.00(+0.00%)
Apr 01, 2022 0.1744 0.1780 0.1701 0.1702 97,350 -0.00(-1.85%)
Mar 31, 2022 0.1585 0.1820 0.1585 0.1734 114,318 +0.01(+7.17%)
Mar 30, 2022 0.1578 0.1623 0.1578 0.1618 63,840 +0.00(+0.00%)
Mar 29, 2022 0.1563 0.1618 0.1520 0.1618 67,480 +0.01(+7.87%)
Mar 28, 2022 0.1600 0.1600 0.1492 0.1500 149,700 -0.01(-5.60%)
Mar 25, 2022 0.1797 0.1797 0.1578 0.1589 84,535 -0.03(-14.11%)
Mar 24, 2022 0.1869 0.1881 0.1600 0.1850 374,480 -0.00(-1.07%)
Mar 23, 2022 0.1750 0.1898 0.1750 0.1870 41,100 +0.01(+3.37%)
Mar 22, 2022 0.1880 0.1880 0.1809 0.1809 2,300 -0.01(-4.13%)
Mar 21, 2022 0.1887 0.1887 0.1887 0.1887 170 +0.00(+0.11%)
Mar 18, 2022 0.1870 0.1890 0.1870 0.1885 23,590 +0.01(+6.14%)
Mar 17, 2022 0.1804 0.1844 0.1770 0.1776 32,390 -0.01(-7.11%)
Mar 16, 2022 0.1957 0.2099 0.1912 0.1912 114,977 -0.01(-4.40%)
Mar 15, 2022 0.1923 0.2039 0.1923 0.2000 76,000 -0.00(-1.67%)
Mar 14, 2022 0.1868 0.2050 0.1868 0.2034 142,700 +0.01(+6.72%)
Mar 11, 2022 0.1906 0.1906 0.1906 0.1906 9,000 +0.01(+3.47%)
Mar 10, 2022 0.1820 0.1977 0.1800 0.1842 151,740 -0.00(-0.70%)
Mar 09, 2022 0.1821 0.1900 0.1620 0.1855 84,000 +0.01(+3.06%)
Mar 08, 2022 0.1909 0.1909 0.1800 0.1800 13,500 -0.01(-4.00%)
Mar 07, 2022 0.2159 0.2159 0.1875 0.1875 81,528 -0.02(-11.35%)
Mar 04, 2022 0.2132 0.2234 0.2054 0.2115 221,502 +0.02(+10.10%)
Mar 03, 2022 0.1658 0.2010 0.1653 0.1921 182,490 +0.02(+14.01%)
Mar 02, 2022 0.1748 0.1783 0.1637 0.1685 132,910 +0.00(+0.30%)
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.