5EA5E ADVANCED MATERIALS INC.07/18/2024
LAST:

 0.1550
CHANGE:
 0.00
OPEN:
0.1600
HIGH:
0.1650
ASK:
0.1700
VOLUME:
237,166
CHANGE(%):
0.00
PREV:
0.1550
LOW:
0.1550
BID:
0.1550
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/240.16000.16500.15500.1550237,1660
07/17/240.16000.16500.15500.1550127,1390
07/16/240.15500.16000.15500.1600202,7000
07/15/240.16000.16000.15000.1550424,1860
07/12/240.17000.17000.16000.1700219,7830
07/11/240.17000.17000.15500.1550560,9940
07/10/240.16000.17000.16000.1700664,9470
07/09/240.18250.18500.17000.1800339,7310
07/08/240.18250.18500.17500.1850170,6210
07/05/240.18000.18500.18000.180059,9460
FUNDAMENTALS
Sector:
Industry:
52wk range:0.17 - 0.62
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,871-1260.70
DJI40,665-5331.29
SP5005,545-440.78
DAX18,355-830.45
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,778390.22