AMTX stock price (quote)

$0.88 1.76% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMTX stock was $0.88. This is 1.76% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 4.76% from a day low at $0.84 to a day high of $0.88.

Quick summary:

  • 30 day high of the AMTX stock price was $1.02 and low was $0.73.
  • 90 day high was $1.11 and low was $0.73.
  • 52 week high for Aemetis - $1.70 and low - $0.72.
Friday January 17, 2020 Change 1.76% Price $0.88
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Aemetis prices

Date Open High Low Close Volume
2020-01-17 $0.86 $0.88 $0.84 $0.88 12655
2020-01-16 $0.90 $0.90 $0.85 $0.86 14253
2020-01-15 $0.83 $0.89 $0.83 $0.85 15137
2020-01-14 $0.86 $0.90 $0.86 $0.86 16685
2020-01-13 $0.89 $0.89 $0.85 $0.88 28411
2020-01-10 $0.84 $0.90 $0.84 $0.89 7173
2020-01-09 $0.83 $0.88 $0.81 $0.86 130305
2020-01-08 $0.85 $0.90 $0.80 $0.84 53591
2020-01-07 $0.93 $0.93 $0.84 $0.85 18770
2020-01-06 $0.86 $0.93 $0.85 $0.89 10550
2020-01-03 $0.95 $0.95 $0.90 $0.90 10700
2020-01-02 $0.93 $0.93 $0.80 $0.90 38754
2019-12-31 $0.84 $0.98 $0.73 $0.83 178531
2019-12-30 $0.87 $0.90 $0.84 $0.84 90563
2019-12-27 $0.93 $0.93 $0.89 $0.93 37606
2019-12-26 $0.93 $0.93 $0.92 $0.93 56588
2019-12-24 $0.93 $0.93 $0.90 $0.92 33630
2019-12-23 $0.98 $1.00 $0.94 $0.94 46119
2019-12-20 $0.98 $1.01 $0.94 $0.98 56267
2019-12-19 $1.01 $1.02 $0.98 $1.01 8050
2019-12-18 $1.02 $1.02 $0.98 $1.00 14653
2019-12-17 $1.02 $1.02 $0.98 $1.01 28737
2019-12-16 $1.01 $1.02 $0.98 $1.02 8255
2019-12-13 $1.01 $1.01 $1.01 $1.01 622
2019-12-12 $1.01 $1.01 $0.95 $1.01 25158
2019-12-11 $0.98 $1.02 $0.98 $1.02 848
2019-12-10 $1.01 $1.02 $0.98 $1.02 12242
2019-12-09 $1.02 $1.02 $0.97 $0.97 12378
2019-12-06 $1.00 $1.02 $0.97 $0.97 27616
2019-12-05 $0.98 $1.01 $0.95 $1.01 15247
2019-12-04 $0.98 $1.00 $0.97 $0.97 16094
2019-12-03 $1.03 $1.03 $0.97 $0.99 23688
2019-12-02 $1.02 $1.03 $0.98 $1.00 6000
2019-11-29 $1.03 $1.03 $0.97 $1.02 11989
2019-11-27 $1.02 $1.02 $0.97 $0.97 18740
2019-11-26 $0.96 $1.03 $0.96 $1.01 1847
2019-11-25 $0.97 $1.00 $0.96 $1.00 8477
2019-11-22 $1.00 $1.03 $0.96 $0.96 8884
2019-11-21 $0.96 $1.00 $0.96 $1.00 4437
2019-11-20 $1.03 $1.07 $0.96 $0.96 30470
2019-11-19 $0.99 $1.05 $0.95 $0.95 18632
2019-11-18 $0.99 $1.00 $0.95 $1.00 13265
2019-11-15 $1.07 $1.07 $0.95 $1.00 33287
2019-11-14 $1.05 $1.11 $0.99 $1.03 22498
2019-11-13 $1.03 $1.08 $1.00 $1.03 64940
2019-11-12 $1.04 $1.04 $1.00 $1.00 10416
2019-11-11 $1.04 $1.04 $1.00 $1.03 1748
2019-11-08 $0.99 $1.03 $0.99 $1.01 17238
2019-11-07 $1.00 $1.04 $0.95 $0.95 9893
2019-11-06 $1.05 $1.05 $0.95 $1.01 13625
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT