Aemetis Inc (DW51)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.766 | 0.05 | 1.69 | 2.672 | 2.766 | 2.598 | 13375 |
| 1736458020 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736371620 | 2.72 | -0.06 | -2.02 | 2.774 | 2.852 | 2.72 | 2388 |
| 1736285220 | 2.7759999 | -0.12 | -4.08 | 2.914 | 2.914 | 2.762 | 2914 |
| 1736198820 | 2.894 | -0.01 | -0.41 | 2.92 | 3.14 | 2.85 | 20711 |
| 1735939620 | 2.906 | 0.14 | 5.21 | 2.668 | 3 | 2.668 | 2961 |
| 1735853220 | 2.762 | -0.05 | -1.85 | 2.6 | 2.7799999 | 2.56 | 4760 |
| 1735594020 | 2.814 | 0.13 | 4.69 | 2.726 | 2.814 | 2.726 | 1233 |
| 1735334820 | 2.688 | 0.22 | 9.09 | 2.782 | 2.782 | 2.688 | 2539 |
| 1734989220 | 2.464 | -0.05 | -1.83 | 2.5579999 | 2.6 | 2.438 | 14333 |
| 1734730020 | 2.5099999 | -0.12 | -4.71 | 2.5219999 | 2.7 | 2.5099999 | 3975 |
| 1734643620 | 2.634 | 0.01 | 0.30 | 2.646 | 2.68 | 2.5539999 | 5459 |
| 1734557220 | 2.626 | -0.2 | -7.21 | 2.882 | 2.882 | 2.626 | 12077 |
| 1734470820 | 2.83 | 0.03 | 1.07 | 2.762 | 2.878 | 2.726 | 17839 |
| 1734384420 | 2.8 | 0.01 | 0.50 | 2.826 | 2.908 | 2.8 | 723 |
| 1734125220 | 2.786 | -0.09 | -2.99 | 2.872 | 2.872 | 2.762 | 1100 |
| 1734038820 | 2.872 | -0.13 | -4.46 | 2.962 | 2.964 | 2.872 | 5026 |
| 1733952420 | 3.0059999 | -0.04 | -1.38 | 2.908 | 3.0059999 | 2.908 | 2534 |
| 1733866020 | 3.048 | 0.06 | 1.94 | 3.0259999 | 3.07 | 2.99 | 3463 |
| 1733779620 | 2.99 | -0.2 | -6.21 | 3.138 | 3.226 | 2.99 | 6639 |
| 1733520420 | 3.188 | -0.12 | -3.69 | 3.156 | 3.188 | 3.156 | 400 |
| 1733434020 | 3.31 | 0.07 | 2.16 | 3.2559999 | 3.35 | 3.158 | 15202 |
| 1733347620 | 3.24 | -0.27 | -7.59 | 3.41 | 3.576 | 3.24 | 12235 |
| 1733261220 | 3.506 | -0.21 | -5.65 | 3.74 | 3.844 | 3.502 | 9171 |
| 1733174820 | 3.716 | -0.12 | -3.23 | 3.976 | 3.976 | 3.69 | 2022 |
| 1732915620 | 3.84 | 0.02 | 0.58 | 3.752 | 3.84 | 3.752 | 810 |
| 1732829220 | 3.818 | 0.08 | 2.03 | 3.818 | 3.818 | 3.818 | 500 |
| 1732742820 | 3.742 | 0.04 | 1.14 | 3.678 | 3.798 | 3.678 | 10535 |
| 1732656420 | 3.7 | -0.2 | -5.23 | 4 | 4 | 3.7 | 1851 |
| 1732570020 | 3.904 | 0.02 | 0.41 | 3.936 | 4.016 | 3.7 | 10253 |
| 1732310820 | 3.888 | -0.03 | -0.87 | 3.902 | 4.014 | 3.852 | 1595 |
| 1732224420 | 3.922 | 0.32 | 8.94 | 3.816 | 3.98 | 3.816 | 2270 |
| 1732138020 | 3.6 | -0.1 | -2.76 | 3.776 | 3.788 | 3.6 | 2430 |
| 1732051620 | 3.702 | -0.07 | -1.80 | 3.508 | 3.884 | 3.44 | 7984 |
| 1731965220 | 3.77 | 0.1 | 2.61 | 3.576 | 3.778 | 3.512 | 13214 |
| 1731705960 | 3.674 | -0.13 | -3.37 | 3.704 | 3.818 | 3.624 | 6701 |
| 1731619560 | 3.802 | -0.18 | -4.57 | 3.876 | 3.876 | 3.67 | 6471 |
| 1731533160 | 3.984 | -0.31 | -7.26 | 4.2859999 | 4.3979999 | 3.88 | 34040 |
| 1731446820 | 4.296 | 1 | 30.18 | 3.314 | 4.454 | 3.314 | 66782 |
| 1731360420 | 3.3 | 0.21 | 6.66 | 3.19 | 3.45 | 3.19 | 16791 |
| 1731101220 | 3.094 | 0.28 | 10.11 | 2.798 | 3.094 | 2.73 | 4531 |
| 1731014760 | 2.81 | 0.14 | 5.32 | 2.644 | 2.81 | 2.5699999 | 2152 |
| 1730928360 | 2.668 | -0.25 | -8.44 | 2.7 | 2.9 | 2.148 | 23064 |
| 1730841960 | 2.914 | 0.33 | 12.95 | 2.61 | 2.914 | 2.606 | 4403 |
| 1730755560 | 2.58 | 0.17 | 6.97 | 2.394 | 2.58 | 2.394 | 2431 |
| 1730496360 | 2.412 | -0.07 | -2.98 | 2.416 | 2.5 | 2.322 | 20889 |
| 1730409960 | 2.486 | -0.01 | -0.24 | 2.438 | 2.5539999 | 2.438 | 904 |
| 1730323560 | 2.492 | -0.01 | -0.48 | 2.61 | 2.61 | 2.492 | 3074 |
| 1730237160 | 2.504 | -0.21 | -7.74 | 2.688 | 2.688 | 2.496 | 12227 |
| 1730150760 | 2.714 | -0.14 | -4.77 | 2.7519999 | 2.7759999 | 2.714 | 2587 |
| 1729888020 | 2.85 | 0.09 | 3.34 | 2.832 | 2.878 | 2.832 | 1900 |
| 1729801560 | 2.758 | 0.05 | 2.00 | 2.664 | 2.758 | 2.654 | 4220 |
| 1729715160 | 2.704 | -0.06 | -2.03 | 2.814 | 2.814 | 2.678 | 9730 |
| 1729628760 | 2.7599999 | -0.04 | -1.29 | 2.7599999 | 2.7599999 | 2.7599999 | 345 |
| 1729542360 | 2.796 | -0.02 | -0.57 | 2.7599999 | 2.796 | 2.7599999 | 1000 |
| 1729283160 | 2.812 | 0.03 | 0.93 | 2.726 | 2.82 | 2.726 | 3150 |
| 1729196760 | 2.786 | 0.19 | 7.24 | 2.72 | 2.924 | 2.684 | 18462 |
| 1729110360 | 2.598 | 0.15 | 6.04 | 2.524 | 2.634 | 2.524 | 1635 |
| 1729023960 | 2.45 | -0.06 | -2.39 | 2.5 | 2.5 | 2.45 | 1310 |
| 1728937620 | 2.5099999 | -0.03 | -1.18 | 2.498 | 2.5179999 | 2.45 | 33600 |
| 1728678360 | 2.54 | 0.1 | 4.01 | 2.524 | 2.54 | 2.496 | 1980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
