VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

AMTX stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AMTX stock price was $1.12 and low was $0.80.
  • 90 day high was $1.27 and low was $0.80.
  • 52 week high for Aemetis - $1.73 and low - $0.42.

Historical Aemetis prices

Date Open High Low Close Volume
2019-08-19 $0.86 $0.86 $0.83 $0.84 20285
2019-08-16 $0.86 $0.88 $0.81 $0.86 83436
2019-08-15 $0.86 $0.89 $0.80 $0.89 81850
2019-08-14 $0.86 $0.90 $0.86 $0.87 69378
2019-08-13 $0.95 $0.96 $0.84 $0.90 17424
2019-08-12 $0.94 $0.95 $0.90 $0.92 10788
2019-08-09 $0.93 $0.97 $0.90 $0.92 29911
2019-08-08 $1.12 $1.12 $0.93 $0.94 71926
2019-08-07 $0.99 $0.99 $0.93 $0.96 12287
2019-08-06 $1.00 $1.00 $0.96 $1.00 35502
2019-08-05 $0.94 $1.00 $0.83 $1.00 28390
2019-08-02 $0.93 $0.99 $0.90 $0.94 27063
2019-08-01 $0.99 $0.99 $0.90 $0.90 18903
2019-07-31 $0.95 $0.99 $0.95 $0.95 16435
2019-07-30 $0.96 $1.00 $0.90 $0.90 28032
2019-07-29 $0.99 $1.00 $0.96 $0.98 16108
2019-07-26 $1.01 $1.02 $0.97 $0.99 10933
2019-07-25 $1.03 $1.03 $0.95 $0.97 22391
2019-07-24 $1.02 $1.05 $0.95 $1.00 40690
2019-07-23 $1.02 $1.04 $1.00 $1.03 52364
2019-07-22 $0.97 $1.05 $0.97 $1.00 73559
2019-07-19 $1.01 $1.01 $0.97 $1.00 23123
2019-07-18 $0.93 $1.02 $0.93 $1.02 108858
2019-07-17 $0.96 $1.00 $0.92 $0.96 73317
2019-07-16 $0.94 $0.99 $0.86 $0.97 157042
2019-07-15 $0.86 $1.27 $0.86 $0.96 2400274
2019-07-12 $0.87 $0.87 $0.82 $0.82 23568
2019-07-11 $0.88 $0.88 $0.86 $0.86 16307
2019-07-10 $0.87 $0.90 $0.87 $0.87 16661
2019-07-09 $0.92 $0.92 $0.87 $0.87 8983
2019-07-08 $0.92 $0.92 $0.87 $0.87 2212
2019-07-05 $0.90 $0.91 $0.85 $0.90 28882
2019-07-03 $0.85 $0.91 $0.85 $0.91 10105
2019-07-02 $0.85 $0.90 $0.85 $0.87 8699
2019-07-01 $0.86 $0.90 $0.85 $0.85 31384
2019-06-28 $0.90 $0.92 $0.85 $0.85 76392
2019-06-27 $0.89 $0.92 $0.85 $0.88 21966
2019-06-26 $0.89 $0.93 $0.86 $0.92 32662
2019-06-25 $0.94 $0.95 $0.85 $0.85 15929
2019-06-24 $0.92 $0.93 $0.88 $0.89 35095
2019-06-21 $0.91 $0.95 $0.91 $0.95 8039
2019-06-20 $0.91 $0.96 $0.89 $0.93 18465
2019-06-19 $0.90 $0.96 $0.90 $0.92 9115
2019-06-18 $0.90 $0.98 $0.90 $0.95 80119
2019-06-17 $0.95 $0.96 $0.90 $0.95 21263
2019-06-14 $0.92 $0.98 $0.90 $0.90 35249
2019-06-13 $1.05 $1.14 $0.93 $0.96 224611
2019-06-12 $0.92 $0.95 $0.87 $0.90 7807
2019-06-11 $0.88 $0.97 $0.88 $0.90 4461
2019-06-10 $0.88 $0.98 $0.88 $0.93 31520

Will AMTX stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT