AMTX stock price (quote)

$1.00 -2.91% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AMTX stock was $1.00. This is 2.91% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 4.00% from a day low at $1.00 to a day high of $1.04.

Quick summary:

  • 30 day high of the AMTX stock price was $1.21 and low was $0.90.
  • 90 day high was $1.21 and low was $0.74.
  • 52 week high for Aemetis - $1.70 and low - $0.42.
Tuesday November 12, 2019 Change -2.91% Price $1.00
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Aemetis prices

Date Open High Low Close Volume
2019-11-12 $1.04 $1.04 $1.00 $1.00 10416
2019-11-11 $1.04 $1.04 $1.00 $1.03 1743
2019-11-08 $0.99 $1.03 $0.99 $1.01 17101
2019-11-07 $1.00 $1.04 $0.95 $0.95 9893
2019-11-06 $1.05 $1.05 $0.95 $1.01 13625
2019-11-05 $0.95 $0.99 $0.95 $0.98 11395
2019-11-04 $1.00 $1.05 $0.93 $0.99 21273
2019-11-01 $0.97 $0.99 $0.97 $0.98 11846
2019-10-31 $1.01 $1.02 $0.95 $1.00 3854
2019-10-30 $0.97 $1.00 $0.90 $0.99 13771
2019-10-29 $1.00 $1.00 $0.97 $0.98 5535
2019-10-28 $0.99 $1.00 $0.95 $1.00 9096
2019-10-25 $0.90 $0.99 $0.90 $0.99 4856
2019-10-24 $0.95 $1.02 $0.92 $0.92 8820
2019-10-23 $1.00 $1.03 $0.90 $0.90 27254
2019-10-22 $1.08 $1.08 $0.98 $1.01 18222
2019-10-21 $1.06 $1.06 $0.93 $1.00 128563
2019-10-18 $1.08 $1.10 $1.03 $1.06 4789
2019-10-17 $1.17 $1.21 $1.07 $1.07 67875
2019-10-16 $1.16 $1.19 $1.11 $1.18 11431
2019-10-15 $1.20 $1.20 $1.11 $1.13 7384
2019-10-14 $1.14 $1.21 $1.13 $1.20 20068
2019-10-11 $1.10 $1.16 $1.10 $1.15 6816
2019-10-10 $1.15 $1.15 $1.10 $1.10 7980
2019-10-09 $1.13 $1.15 $1.10 $1.10 12839
2019-10-08 $1.12 $1.14 $1.08 $1.13 8266
2019-10-07 $1.12 $1.15 $1.11 $1.11 12105
2019-10-04 $1.15 $1.20 $1.12 $1.12 61679
2019-10-03 $1.08 $1.21 $1.02 $1.20 190319
2019-10-02 $1.12 $1.14 $1.00 $1.05 65373
2019-10-01 $1.10 $1.10 $1.05 $1.10 7398
2019-09-30 $1.05 $1.10 $1.05 $1.09 2867
2019-09-27 $1.05 $1.08 $1.03 $1.03 11617
2019-09-26 $1.03 $1.08 $1.03 $1.05 15856
2019-09-25 $1.03 $1.09 $1.00 $1.00 50825
2019-09-24 $1.08 $1.10 $1.05 $1.05 14332
2019-09-23 $1.19 $1.20 $1.14 $1.14 21493
2019-09-20 $1.19 $1.20 $1.09 $1.19 104370
2019-09-19 $1.00 $1.19 $0.91 $1.18 88362
2019-09-18 $1.01 $1.04 $0.97 $1.00 38495
2019-09-17 $1.00 $1.05 $0.99 $1.01 16813
2019-09-16 $1.05 $1.19 $0.99 $1.06 110703
2019-09-13 $0.85 $1.07 $0.85 $1.04 81626
2019-09-12 $0.86 $0.89 $0.83 $0.89 40693
2019-09-11 $0.79 $0.83 $0.79 $0.83 24686
2019-09-10 $0.82 $0.82 $0.78 $0.78 32838
2019-09-09 $0.82 $0.82 $0.79 $0.82 41006
2019-09-06 $0.81 $0.83 $0.79 $0.79 25211
2019-09-05 $0.82 $0.83 $0.75 $0.80 19177
2019-09-04 $0.75 $0.83 $0.75 $0.80 32338
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT