Dark

AMVMF
AMG ADVANCED METALLURGCL
stock OTC

EOD

Jul 14, 2025

28.82USD-0.363%(-0.11)102

Pre-market

0.00USD-100.000%(-28.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	28.8200	28.8200	28.8200	28.8200	-0.363%	102	0.000%
2025-07-11	28.5500	28.9250	28.5500	28.9250	-0.259%	200	-0.363%
2025-07-10	29.0000	29.0000	29.0000	29.0000	+7.927%	200	-0.621%
2025-07-09	26.8700	26.8700	26.8700	26.8700	+7.523%	3,356	+7.257%
2025-07-08	25.7000	25.7000	24.9500	24.9900	-1.730%	1,500	+15.326%
2025-07-03	25.4300	25.4300	25.4300	25.4300	0.000%	150	+13.331%
2025-06-30	25.4300	25.4300	25.4300	25.4300	+25.163%	250	+13.331%
2025-06-23	20.3175	20.3175	20.3175	20.3175	-8.273%	2,000	+41.848%
2025-06-20	22.1500	22.1500	22.1500	22.1500	+2.957%	1,064	+30.113%
2025-06-18	21.5138	21.5138	21.5138	21.5138	-2.210%	300	+33.961%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+2.326%	101	+31.000%
2025-06-06	21.5000	21.5000	21.5000	21.5000	-0.739%	135	+34.047%
2025-06-05	21.6600	21.6600	21.6600	21.6600	+3.389%	110	+33.056%
2025-06-02	20.9500	20.9500	20.9500	20.9500	-2.558%	500	+37.566%
2025-05-29	21.5000	21.5000	21.5000	21.5000	0.000%	500	+34.047%
2025-05-19	21.5000	21.5000	21.5000	21.5000	-2.273%	780	+34.047%
2025-05-16	22.0000	22.0000	22.0000	22.0000	-4.431%	362	+31.000%
2025-05-14	23.0200	23.0200	23.0200	23.0200	+0.524%	101	+25.195%
2025-05-13	22.9000	22.9000	22.9000	22.9000	+5.046%	700	+25.852%
2025-05-09	21.8000	21.8000	21.8000	21.8000	+30.539%	1,428	+32.202%
2025-04-23	16.7000	16.7000	16.7000	16.7000	-0.045%	500	+72.575%
2025-04-14	16.7075	16.7075	16.7075	16.7075	+11.607%	400	+72.497%
2025-04-09	14.5000	14.9700	14.5000	14.9700	+9.993%	525	+92.518%
2025-04-08	13.9000	13.9000	13.6100	13.6100	+0.295%	1,370	+111.756%
2025-04-07	13.0000	13.7500	13.0000	13.5700	+1.118%	10,075	+112.380%
2025-04-04	14.0000	14.0000	13.4200	13.4200	-13.698%	600	+114.754%
2025-04-03	14.0000	15.5500	14.0000	15.5500	+1.967%	1,325	+85.338%
2025-04-02	16.3000	16.3000	15.2500	15.2500	-7.012%	300	+88.984%
2025-04-01	15.9000	16.4000	15.9000	16.4000	-2.635%	300	+75.732%
2025-03-28	16.8438	16.8438	16.8438	16.8438	-11.348%	100	+71.102%
2025-03-20	19.0000	19.0000	19.0000	19.0000	-7.812%	1,000	+51.684%
2025-03-18	20.6100	20.6100	20.6100	20.6100	+15.624%	100	+39.835%
2025-03-14	17.8250	17.8250	17.8250	17.8250	+2.208%	150	+61.683%
2025-03-11	17.4500	17.4500	17.4400	17.4400	-4.438%	1,200	+65.252%
2025-03-07	18.2500	18.2500	18.2500	18.2500	-9.204%	500	+57.918%
2025-03-06	20.1000	20.1000	20.1000	20.1000	+15.967%	500	+43.383%
2025-03-03	17.3500	17.3500	17.3325	17.3325	-0.101%	610	+66.277%
2025-02-28	17.3500	17.3500	17.3500	17.3500	-3.611%	2,500	+66.110%
2025-02-27	18.0000	18.0000	18.0000	18.0000	+7.784%	1,950	+60.111%
2025-02-25	16.7000	16.7000	16.7000	16.7000	-8.893%	1,400	+72.575%
2025-02-21	18.3300	18.3300	18.3300	18.3300	+1.551%	150	+57.229%
2025-02-20	17.2600	18.0500	17.2600	18.0500	+12.461%	300	+59.668%
2025-02-14	16.0500	16.0500	16.0500	16.0500	-2.904%	124	+79.564%
2025-02-13	16.5300	16.5300	16.5300	16.5300	-0.959%	124	+74.350%
2025-02-11	16.6900	16.6900	16.6900	16.6900	+9.803%	105	+72.678%
2025-02-10	15.2000	15.2000	15.2000	15.2000	+4.110%	1,000	+89.605%
2025-02-06	14.6000	14.6000	14.6000	14.6000	-1.882%	2,103	+97.397%
2025-02-05	14.8800	14.8800	14.8800	14.8800	-0.335%	100	+93.683%
2025-01-30	15.3500	15.3500	14.9300	14.9300	+0.201%	2,205	+93.034%
2025-01-27	14.9000	14.9000	14.9000	14.9000	+6.429%	125	+93.423%
2025-01-24	14.0000	14.0000	14.0000	14.0000	+3.175%	100	+105.857%
2025-01-23	13.5692	13.5692	13.5692	13.5692	-6.677%	650	+112.393%
2025-01-22	13.8000	14.5400	13.8000	14.5400	-13.246%	2,535	+98.212%
2025-01-15	16.7600	16.7600	16.7600	16.7600	+5.741%	350	+71.957%
2025-01-14	15.8500	15.8500	15.8500	15.8500	+7.348%	100	+81.830%
2024-12-31	15.0000	15.6100	14.7650	14.7650	-1.567%	705	+95.191%
2024-12-30	14.4450	15.0000	14.4450	15.0000	+7.143%	915	+92.133%
2024-12-27	14.0000	14.0000	14.0000	14.0000	-2.337%	570	+105.857%
2024-12-26	15.1700	15.1700	13.5400	14.3350	-1.172%	3,610	+101.046%
2024-12-24	14.5050	14.5050	14.5050	14.5050	+1.080%	1,000	+98.690%
2024-12-23	13.7000	14.3500	13.7000	14.3500	+2.135%	5,470	+100.836%
2024-12-20	14.2750	14.2750	14.0500	14.0500	+0.717%	2,050	+105.125%
2024-12-19	13.9500	13.9500	13.9500	13.9500	-3.527%	14,000	+106.595%
2024-12-18	14.8500	14.8500	14.4600	14.4600	-2.429%	16,500	+99.308%
2024-12-17	14.8200	14.8200	14.8200	14.8200	+3.564%	355	+94.467%
2024-12-16	14.4586	14.4586	14.3100	14.3100	-3.960%	1,785	+101.398%
2024-12-12	14.9000	14.9000	14.9000	14.9000	-1.728%	200	+93.423%
2024-12-11	15.1620	15.1620	15.1620	15.1620	-3.733%	1,050	+90.080%
2024-12-10	15.7500	15.7500	15.7500	15.7500	0.000%	150	+82.984%
2024-12-06	15.7500	15.7500	15.7500	15.7500	0.000%	1,128	+82.984%
2024-12-04	15.7500	15.7500	15.7500	15.7500	+3.279%	500	+82.984%
2024-11-27	15.2500	15.2500	15.2500	15.2500	-4.747%	100	+88.984%
2024-11-25	15.5000	16.0100	15.5000	16.0100	+0.063%	300	+80.012%
2024-11-22	14.4000	16.5000	14.4000	16.0000	+0.251%	4,630	+80.125%
2024-11-21	16.0000	16.6500	15.9600	15.9600	+4.656%	900	+80.576%
2024-11-13	16.1300	16.1300	15.2500	15.2500	-3.051%	3,200	+88.984%
2024-11-12	15.4300	15.7300	15.3196	15.7300	-4.202%	1,497	+83.217%
2024-11-07	16.4200	16.4200	16.4200	16.4200	-1.618%	100	+75.518%
2024-10-30	16.8170	16.8170	16.6900	16.6900	-4.629%	600	+72.678%
2024-10-25	17.5000	17.5000	17.5000	17.5000	0.000%	100	+64.686%
2024-10-17	17.5000	17.5000	17.5000	17.5000	0.000%	503	+64.686%
2024-10-15	18.0000	18.0400	17.5000	17.5000	-4.736%	1,499	+64.686%
2024-10-14	18.3700	18.3700	18.3700	18.3700	-3.316%	100	+56.886%
2024-10-11	18.8000	19.3500	18.8000	19.0000	+0.727%	1,398	+51.684%
2024-10-09	19.2300	19.2300	18.8628	18.8628	+4.648%	1,760	+52.787%
2024-10-07	18.0250	18.0250	18.0250	18.0250	-3.610%	190	+59.889%
2024-10-02	18.7000	18.7000	18.7000	18.7000	+1.910%	962	+54.118%
2024-09-30	18.3495	18.3495	18.3495	18.3495	+1.239%	102	+57.062%
2024-09-24	18.1250	18.1250	18.1250	18.1250	+4.467%	600	+59.007%
2024-09-23	17.2500	17.3500	17.0000	17.3500	-4.144%	901	+66.110%
2024-09-20	18.1000	18.1000	18.1000	18.1000	+2.029%	100	+59.227%
2024-09-19	17.7400	17.7400	17.7400	17.7400	-9.026%	300	+62.458%
2024-09-18	19.5000	19.5000	19.4500	19.5000	+20.445%	300	+47.795%
2024-09-11	15.2500	16.1900	15.2500	16.1900	+11.655%	2,050	+78.011%
2024-09-10	14.9750	14.9750	14.5000	14.5000	-8.460%	250	+98.759%
2024-09-09	15.8400	15.8400	15.8400	15.8400	+6.380%	343	+81.944%
2024-09-06	15.3300	15.3300	14.8900	14.8900	-6.938%	981	+93.553%
2024-09-04	15.5100	16.0000	15.5100	16.0000	-5.605%	1,085	+80.125%
2024-08-30	16.8000	16.9500	16.8000	16.9500	+0.893%	1,300	+70.029%
2024-08-29	17.4500	17.4500	16.8000	16.8000	-0.415%	1,100	+71.548%
2024-08-26	16.8700	16.8700	16.8700	16.8700	-0.237%	569	+70.836%
2024-08-22	16.1501	16.9100	16.1501	16.9100	+0.416%	700	+70.432%
2024-08-21	16.5000	16.8400	16.5000	16.8400	+1.020%	605	+71.140%
2024-08-19	16.6700	16.6700	16.6700	16.6700	+6.382%	100	+72.885%
2024-08-14	16.0400	16.0400	15.6700	15.6700	+1.097%	800	+83.918%
2024-08-13	15.5000	15.5000	15.5000	15.5000	-3.367%	197	+85.935%
2024-08-12	17.4000	17.4000	16.0000	16.0400	-8.343%	1,600	+79.676%
2024-08-07	17.5000	17.5000	17.5000	17.5000	-4.372%	1,500	+64.686%
2024-08-01	18.2500	18.3000	18.2500	18.3000	+1.408%	6,065	+57.486%
2024-07-31	18.0459	18.0459	18.0459	18.0459	+10.508%	125	+59.704%
2024-07-25	16.0000	16.3300	16.0000	16.3300	+0.061%	400	+76.485%
2024-07-19	16.6100	16.6100	16.3200	16.3200	-4.000%	745	+76.593%
2024-07-03	17.0000	17.0000	17.0000	17.0000	0.000%	500	+69.529%
2024-07-02	17.0000	17.0000	17.0000	17.0000	+0.059%	270	+69.529%
2024-06-28	16.9900	16.9900	16.9900	16.9900	+2.783%	5,010	+69.629%
2024-06-27	16.9900	16.9900	16.5100	16.5300	-1.595%	11,122	+74.350%
2024-06-26	16.9800	16.9800	16.7850	16.7980	-4.011%	29,833	+71.568%
2024-06-25	17.5000	17.5000	17.5000	17.5000	+0.690%	4,316	+64.686%
2024-06-21	17.3800	17.3800	17.3800	17.3800	+0.115%	202	+65.823%
2024-06-20	18.0000	18.0000	17.3600	17.3600	-0.800%	1,675	+66.014%
2024-06-18	17.5000	17.5000	17.5000	17.5000	-4.110%	1,599	+64.686%
2024-06-14	19.1029	19.1029	18.1550	18.2500	-12.197%	1,507	+57.918%
2024-06-11	20.0000	20.7851	19.5000	20.7851	+3.388%	1,153	+38.657%
2024-06-10	20.9700	20.9700	20.1040	20.1040	-4.267%	1,200	+43.355%
2024-06-06	21.0000	21.0000	21.0000	21.0000	-1.961%	1,928	+37.238%
2024-06-04	21.4200	21.4200	21.4200	21.4200	-2.415%	225	+34.547%
2024-06-03	21.7500	21.9500	21.7500	21.9500	-2.009%	450	+31.298%
2024-05-31	22.4000	22.4000	22.4000	22.4000	+0.421%	215	+28.661%
2024-05-30	22.3060	22.3060	22.3060	22.3060	+2.698%	1,150	+29.203%
2024-05-24	21.7600	21.7600	21.7200	21.7200	-5.565%	694	+32.689%
2024-05-22	23.0000	23.0000	23.0000	23.0000	-3.866%	1,050	+25.304%
2024-05-21	23.9250	23.9250	23.9250	23.9250	-5.248%	200	+20.460%
2024-05-20	25.2500	25.2500	25.2500	25.2500	+0.079%	200	+14.139%
2024-05-13	25.2300	25.2300	25.2300	25.2300	+2.980%	150	+14.229%
2024-05-10	24.5000	24.5000	24.5000	24.5000	+6.291%	100	+17.633%
2024-05-09	23.0500	23.0500	23.0500	23.0500	-6.869%	200	+25.033%
2024-05-08	24.7500	24.7500	24.7500	24.7500	+0.815%	200	+16.444%
2024-05-07	24.5500	24.5500	24.5500	24.5500	0.000%	100	+17.393%
2024-05-03	24.5500	24.5500	24.5500	24.5500	-5.740%	100	+17.393%
2024-05-02	24.2300	26.0450	24.2300	26.0450	+6.306%	500	+10.655%
2024-04-26	24.5000	24.5000	24.5000	24.5000	-2.000%	239	+17.633%
2024-04-25	25.0000	25.0000	25.0000	25.0000	0.000%	108	+15.280%
2024-04-19	25.7000	25.7000	25.0000	25.0000	-2.534%	300	+15.280%
2024-04-17	25.6500	25.6500	25.6500	25.6500	-1.950%	100	+12.359%
2024-04-12	26.0000	26.1600	26.0000	26.1600	0.000%	600	+10.168%
2024-04-11	26.1600	26.1600	26.1600	26.1600	+2.961%	200	+10.168%
2024-04-10	25.4078	25.4078	25.4078	25.4078	+6.532%	390	+13.430%
2024-04-08	23.8500	23.8500	23.8500	23.8500	-6.836%	150	+20.839%
2024-04-05	25.6000	25.6000	25.6000	25.6000	-0.312%	1,043	+12.578%
2024-04-04	25.6800	25.6800	25.6800	25.6800	+11.652%	100	+12.227%
2024-04-03	23.0000	23.0000	23.0000	23.0000	+1.099%	409	+25.304%
2024-03-20	22.7500	22.7500	22.7500	22.7500	-4.170%	200	+26.681%
2024-03-15	23.7400	23.7400	23.7400	23.7400	+0.017%	100	+21.398%
2024-03-07	22.7700	23.7360	22.7700	23.7360	+4.242%	961	+21.419%
2024-03-05	23.1500	23.1500	22.7700	22.7700	+2.457%	210	+26.570%
2024-02-28	22.2240	22.2240	22.2240	22.2240	+10.512%	241	+29.680%
2024-02-21	20.3800	20.3800	20.1100	20.1100	-2.991%	500	+43.312%
2024-02-20	20.7300	20.7300	20.7300	20.7300	+3.422%	100	+39.026%
2024-02-14	20.0440	20.0440	20.0440	20.0440	+2.265%	250	+43.784%
2024-02-13	19.6000	19.6000	19.6000	19.6000	-2.922%	256	+47.041%
2024-02-06	20.5500	20.5500	20.1900	20.1900	+0.398%	1,420	+42.744%
2024-02-05	20.1700	20.1700	20.0000	20.1100	-1.902%	850	+43.312%
2024-02-02	20.5000	20.5000	20.5000	20.5000	-0.485%	1,071	+40.585%
2024-02-01	21.0000	21.0000	20.6000	20.6000	-4.007%	1,000	+39.903%
2024-01-31	21.4600	21.4600	21.4600	21.4600	+0.421%	100	+34.296%
2024-01-30	21.3700	21.3700	21.3700	21.3700	+1.762%	100	+34.862%
2024-01-22	21.0000	21.0000	21.0000	21.0000	-1.408%	500	+37.238%
2024-01-19	21.7050	21.7050	21.3000	21.3000	-2.615%	3,100	+35.305%
2024-01-18	21.8720	21.8720	21.8720	21.8720	+1.091%	100	+31.767%
2024-01-17	21.7500	21.7500	21.4680	21.6360	-2.781%	1,050	+33.204%
2024-01-16	22.2550	22.2550	22.2550	22.2550	-2.838%	100	+29.499%
2024-01-12	22.9050	22.9050	22.9050	22.9050	+2.072%	100	+25.824%
2024-01-10	23.0000	23.0000	22.4400	22.4400	-2.962%	286	+28.431%
2024-01-09	23.0049	23.1250	23.0049	23.1250	-1.198%	2,270	+24.627%
2024-01-05	23.3000	23.4053	23.1980	23.4053	-4.312%	778	+23.135%
2024-01-03	24.4600	24.4600	24.4600	24.4600	-1.569%	710	+17.825%
2023-12-29	25.2100	25.2100	24.8500	24.8500	-1.154%	200	+15.976%
2023-12-28	25.1400	25.1400	25.1400	25.1400	+7.344%	501	+14.638%
2023-12-26	23.4200	23.4200	23.4200	23.4200	-2.457%	1,109	+23.057%
2023-12-20	24.0100	24.0100	24.0100	24.0100	-3.922%	200	+20.033%
2023-12-14	24.8400	24.9900	24.8400	24.9900	+7.948%	2,350	+15.326%
2023-12-07	23.1500	23.1500	23.1500	23.1500	-3.461%	275	+24.492%
2023-12-04	23.9800	23.9800	23.9800	23.9800	-0.395%	100	+20.183%
2023-12-01	24.0750	24.0750	24.0750	24.0750	+4.311%	100	+19.709%
2023-11-30	23.0800	23.0800	23.0800	23.0800	-0.517%	100	+24.870%
2023-11-29	23.2000	23.2000	23.2000	23.2000	-0.043%	200	+24.224%
2023-11-22	23.2100	23.2100	23.2100	23.2100	-4.682%	103	+24.171%
2023-11-20	24.3500	24.3500	24.3500	24.3500	+3.617%	400	+18.357%
2023-11-15	23.5000	23.5000	23.5000	23.5000	+2.553%	400	+22.638%
2023-11-14	22.9150	22.9150	22.9150	22.9150	+9.119%	788	+25.769%
2023-11-13	21.0000	21.0000	21.0000	21.0000	-5.998%	676	+37.238%
2023-11-10	21.5300	22.3400	21.0000	22.3400	+7.198%	23,210	+29.006%
2023-11-09	22.1800	22.2600	20.8400	20.8400	-11.507%	46,783	+38.292%
2023-11-08	25.6200	25.6200	23.5500	23.5500	-12.127%	1,150	+22.378%
2023-11-06	26.1300	26.8000	25.9500	26.8000	-2.510%	4,995	+7.537%
2023-11-02	27.0000	27.4900	26.6000	27.4900	+2.997%	4,305	+4.838%
2023-11-01	26.6900	26.6900	26.6900	26.6900	+1.060%	150	+7.981%
2023-10-26	26.4140	27.0100	26.4100	26.4100	+1.499%	1,100	+9.125%
2023-10-25	26.0200	26.0200	26.0200	26.0200	+0.960%	400	+10.761%
2023-10-23	25.7725	25.7725	25.7725	25.7725	+0.871%	150	+11.825%
2023-10-20	25.8005	25.8005	25.5500	25.5500	-4.235%	356	+12.798%
2023-10-18	26.1900	26.6800	26.1900	26.6800	-2.450%	209	+8.021%
2023-10-17	26.8000	27.3500	26.8000	27.3500	-0.545%	300	+5.375%
2023-10-13	27.5000	27.5000	27.5000	27.5000	-0.398%	150	+4.800%
2023-10-11	27.5200	27.6100	27.5200	27.6100	-2.162%	200	+4.382%
2023-10-10	28.2200	28.2200	28.2200	28.2200	+3.750%	190	+2.126%
2023-10-05	27.2000	27.2000	27.2000	27.2000	-2.000%	3,328	+5.956%
2023-10-04	27.4400	27.7550	27.4400	27.7550	-0.305%	5,475	+3.837%
2023-10-03	27.3900	27.8400	27.3900	27.8400	-7.937%	2,173	+3.520%
2023-09-29	29.8500	30.6100	29.8500	30.2400	+0.666%	500	-4.696%
2023-09-28	28.9970	30.0400	28.9970	30.0400	+3.163%	712	-4.061%
2023-09-27	29.1189	29.1189	29.1189	29.1189	-4.159%	200	-1.026%
2023-09-25	30.0000	30.3825	28.9600	30.3825	-1.531%	600	-5.143%
2023-09-22	30.4200	31.7100	30.4200	30.8550	-5.700%	535	-6.595%
2023-09-19	32.0000	32.7200	31.8460	32.7200	-1.327%	1,370	-11.919%
2023-09-18	32.0000	33.1600	32.0000	33.1600	+5.337%	1,234	-13.088%
2023-09-15	33.7400	33.7400	31.4800	31.4800	-0.850%	345	-8.450%
2023-09-14	31.7500	31.7500	31.7500	31.7500	-0.781%	100	-9.228%
2023-09-13	33.0200	33.0200	31.9550	32.0000	-4.449%	1,405	-9.938%
2023-09-12	32.7400	33.4900	32.3500	33.4900	+2.260%	525	-13.944%
2023-09-11	31.6300	32.7500	31.6300	32.7500	+0.153%	5,100	-12.000%
2023-09-08	32.7000	32.7000	32.7000	32.7000	-2.388%	600	-11.865%
2023-09-07	33.0000	33.5500	32.7500	33.5000	-2.602%	726	-13.970%
2023-09-06	33.5000	34.4800	33.5000	34.3950	+0.131%	880	-16.209%
2023-09-01	34.3500	34.3500	34.3500	34.3500	0.000%	1,072	-16.099%
2023-08-31	34.0000	34.3500	34.0000	34.3500	-0.435%	790	-16.099%
2023-08-29	34.5000	34.5000	34.5000	34.5000	+1.695%	200	-16.464%
2023-08-24	33.9250	33.9250	33.9250	33.9250	-3.044%	605	-15.048%
2023-08-23	34.9900	34.9900	34.9900	34.9900	+1.479%	500	-17.634%
2023-08-22	34.4800	34.4800	34.4800	34.4800	-1.486%	200	-16.415%
2023-08-21	35.0000	35.0000	35.0000	35.0000	+1.952%	113	-17.657%
2023-08-18	34.3300	34.3300	34.3300	34.3300	-3.703%	520	-16.050%
2023-08-17	35.6500	35.6500	34.1650	35.6500	-0.752%	1,077	-19.158%
2023-08-16	35.9000	36.0000	35.9000	35.9200	+0.056%	779	-19.766%
2023-08-15	35.8000	37.1100	35.8000	35.9000	-2.868%	1,565	-19.721%
2023-08-14	36.5200	37.3670	36.4500	36.9600	+1.260%	1,115	-22.024%
2023-08-11	37.1500	37.1500	36.5000	36.5000	-6.912%	2,590	-21.041%
2023-08-09	39.2100	39.2100	39.2100	39.2100	+3.184%	100	-26.498%
2023-08-08	38.0000	38.0000	38.0000	38.0000	-4.354%	857	-24.158%
2023-08-07	37.9700	39.7300	37.9700	39.7300	+1.872%	309	-27.460%
2023-08-04	39.7300	39.7300	39.0000	39.0000	+4.278%	914	-26.103%
2023-08-02	39.0000	39.0000	37.4000	37.4000	-6.500%	2,263	-22.941%
2023-08-01	41.1200	41.1200	39.5000	40.0000	-4.762%	1,709	-27.950%
2023-07-31	42.0000	42.0000	42.0000	42.0000	-5.618%	150	-31.381%
2023-07-27	44.5000	44.5000	44.5000	44.5000	-14.423%	729	-35.236%
2023-07-26	50.5500	54.0000	50.5100	52.0000	-5.540%	600	-44.577%
2023-07-21	55.0500	55.0500	55.0500	55.0500	+1.944%	200	-47.648%
2023-07-20	54.0000	54.0000	54.0000	54.0000	+0.204%	250	-46.630%
2023-07-17	53.8900	53.8900	53.8900	53.8900	-5.240%	133	-46.521%
2023-07-13	56.8700	56.8700	56.8700	56.8700	+9.555%	200	-49.323%
2023-07-07	51.4700	51.9100	50.8800	51.9100	-2.608%	300	-44.481%
2023-07-05	53.3000	53.3000	53.3000	53.3000	+3.395%	100	-45.929%
2023-06-23	51.5500	51.5500	51.5500	51.5500	-0.770%	770	-44.093%
2023-06-20	51.9500	51.9500	51.9500	51.9500	-3.885%	221	-44.524%
2023-06-15	52.9610	54.0500	52.9610	54.0500	+3.584%	1,600	-46.679%
2023-06-13	52.1800	52.1800	52.1800	52.1800	+8.594%	100	-44.768%
2023-06-07	48.3200	48.3200	48.0301	48.0504	-2.178%	2,257	-40.021%
2023-06-06	49.1200	49.1200	49.1200	49.1200	+4.024%	100	-41.327%
2023-06-05	47.2200	47.2200	47.2200	47.2200	-1.522%	1,000	-38.967%
2023-06-02	47.9500	47.9500	47.9500	47.9500	+4.239%	150	-39.896%
2023-06-01	46.0000	46.0000	46.0000	46.0000	+2.222%	100	-37.348%
2023-05-31	45.0000	45.0000	45.0000	45.0000	-0.458%	260	-35.956%
2023-05-30	45.2070	45.2070	45.2070	45.2070	-1.574%	700	-36.249%
2023-05-26	45.9300	45.9300	45.9300	45.9300	+3.075%	659	-37.252%
2023-05-25	45.0500	45.0500	44.5600	44.5600	+8.869%	2,100	-35.323%
2023-05-23	40.9300	40.9300	40.9300	40.9300	+0.615%	150	-29.587%
2023-05-22	40.5160	40.9000	40.4495	40.6800	-1.893%	2,200	-29.154%
2023-05-19	41.4650	41.4650	41.4650	41.4650	-0.084%	560	-30.496%
2023-05-18	41.5000	41.5000	41.5000	41.5000	-0.096%	477	-30.554%
2023-05-16	40.5000	41.5400	40.5000	41.5400	+1.317%	519	-30.621%
2023-05-10	41.0000	41.0000	41.0000	41.0000	-0.007%	700	-29.707%
2023-05-09	41.0000	41.0030	41.0000	41.0030	-1.198%	2,200	-29.712%
2023-05-08	42.0000	42.0000	41.5000	41.5000	+1.220%	431	-30.554%
2023-05-05	41.2400	41.2400	41.0000	41.0000	+4.008%	478	-29.707%
2023-05-04	39.4200	39.4200	39.4200	39.4200	+1.077%	532	-26.890%
2023-05-03	37.6900	39.0000	37.6600	39.0000	+6.849%	9,838	-26.103%
2023-05-02	36.5000	36.5000	36.5000	36.5000	+0.717%	4,000	-21.041%
2023-04-27	36.4850	36.8500	36.2400	36.2400	-1.548%	2,125	-20.475%
2023-04-24	35.8500	36.8900	35.8500	36.8100	+1.043%	550	-21.706%
2023-04-21	36.0000	36.4300	36.0000	36.4300	-5.377%	700	-20.889%
2023-04-13	38.6400	38.6400	38.4000	38.5000	0.000%	600	-25.143%
2023-04-11	38.5000	38.5000	38.5000	38.5000	-1.484%	450	-25.143%
2023-04-05	39.0800	39.0800	39.0800	39.0800	-8.047%	250	-26.254%
2023-03-31	42.5000	42.5000	42.5000	42.5000	+1.335%	404	-32.188%
2023-03-30	41.2001	41.9400	41.2001	41.9400	+6.366%	3,300	-31.283%
2023-03-23	39.4300	39.4300	39.4300	39.4300	+5.852%	100	-26.908%
2023-03-22	37.2500	37.2500	37.2500	37.2500	0.000%	300	-22.631%
2023-03-21	37.2500	37.2500	37.2500	37.2500	+1.915%	400	-22.631%
2023-03-20	36.3900	36.7500	36.3900	36.5500	+2.009%	1,050	-21.149%
2023-03-17	35.8300	35.8300	35.8300	35.8300	-0.608%	200	-19.565%
2023-03-16	36.0490	36.0490	36.0490	36.0490	-1.559%	180	-20.053%
2023-03-15	36.5800	36.7000	36.0000	36.6200	-7.291%	1,155	-21.300%
2023-03-14	39.1965	39.5000	39.1965	39.5000	-2.565%	26,706	-27.038%
2023-03-10	40.5400	40.5400	40.5400	40.5400	-0.832%	289	-28.910%
2023-03-09	40.7850	40.8800	40.7535	40.8800	-2.178%	1,775	-29.501%
2023-03-08	41.7600	41.7900	41.7600	41.7900	+1.248%	1,150	-31.036%
2023-03-07	42.4300	42.4300	41.2750	41.2750	-3.462%	1,100	-30.176%
2023-03-06	42.7550	42.7550	42.7550	42.7550	-0.777%	475	-32.593%
2023-03-03	42.0000	43.0900	42.0000	43.0900	+3.333%	300	-33.117%
2023-03-01	40.9650	41.7000	40.9650	41.7000	+4.511%	1,550	-30.887%
2023-02-28	39.9799	39.9799	39.9000	39.9000	-2.187%	1,240	-27.769%
2023-02-27	40.7920	40.7920	40.7920	40.7920	+3.271%	100	-29.349%
2023-02-24	39.5000	39.5000	39.5000	39.5000	-1.250%	150	-27.038%
2023-02-23	41.7000	41.7000	40.0000	40.0000	-2.913%	2,960	-27.950%
2023-02-22	40.4500	41.2000	40.4500	41.2000	+1.930%	311	-30.049%
2023-02-17	40.4200	40.4200	40.4200	40.4200	+1.481%	1,400	-28.699%
2023-02-14	39.8000	39.8300	39.8000	39.8300	-5.167%	5,006	-27.642%
2023-02-08	41.8900	42.0000	41.8900	42.0000	+2.941%	2,200	-31.381%
2023-02-07	38.8000	40.8000	38.8000	40.8000	+6.946%	1,558	-29.363%
2023-02-02	38.1500	38.1500	38.1500	38.1500	-1.852%	115	-24.456%
2023-01-31	38.8700	38.8700	38.8700	38.8700	-0.410%	200	-25.855%
2023-01-27	39.0300	39.0300	39.0300	39.0300	+1.245%	100	-26.159%
2023-01-23	38.5500	38.5500	38.5500	38.5500	+3.075%	300	-25.240%
2023-01-20	37.4000	37.4000	37.4000	37.4000	+0.054%	705	-22.941%
2023-01-19	37.3800	37.3800	37.3800	37.3800	-1.046%	120	-22.900%
2023-01-18	37.7750	37.7750	37.7750	37.7750	+2.012%	140	-23.706%
2023-01-17	37.0300	37.0300	37.0300	37.0300	-4.142%	180	-22.171%
2023-01-13	38.6300	38.6300	38.6300	38.6300	+1.604%	100	-25.395%
2023-01-12	37.8000	38.0200	37.8000	38.0200	+1.198%	300	-24.198%
2023-01-11	37.5700	37.5700	37.5700	37.5700	-0.080%	1,200	-23.290%
2023-01-06	37.6000	37.6000	37.6000	37.6000	-1.596%	100	-23.351%
2022-12-29	38.2100	38.2100	38.2100	38.2100	-3.656%	200	-24.575%
2022-12-27	39.6600	39.6600	39.6600	39.6600	+1.173%	100	-27.332%
2022-12-23	37.7700	39.2000	37.7700	39.2000	+5.235%	2,211	-26.480%
2022-12-22	37.9600	37.9600	37.2500	37.2500	-0.268%	1,100	-22.631%
2022-12-16	37.3500	37.3500	37.3500	37.3500	-1.529%	250	-22.838%
2022-12-15	37.9300	37.9300	37.9300	37.9300	-3.682%	2,680	-24.018%
2022-12-13	39.0401	39.6400	38.9200	39.3800	+2.206%	2,150	-26.816%
2022-12-12	38.5300	38.5300	38.5300	38.5300	-4.250%	100	-25.201%
2022-11-30	40.2400	40.2400	40.2400	40.2400	+7.911%	100	-28.380%
2022-11-22	37.0400	37.2900	36.6500	37.2900	+5.369%	500	-22.714%
2022-11-21	35.3900	35.3900	35.3900	35.3900	+1.114%	200	-18.565%
2022-11-18	35.0000	35.0000	35.0000	35.0000	-7.895%	500	-17.657%
2022-11-14	38.0000	38.0000	38.0000	38.0000	0.000%	250	-24.158%
2022-11-09	38.0000	38.0000	38.0000	38.0000	-1.119%	2,550	-24.158%
2022-11-08	38.4300	38.4300	38.4300	38.4300	+3.432%	100	-25.007%
2022-11-07	37.5000	37.5000	37.1550	37.1550	+0.419%	1,000	-22.433%
2022-11-04	37.0000	37.0000	37.0000	37.0000	+7.872%	1,510	-22.108%
2022-11-03	33.5900	34.3000	32.4200	34.3000	+2.296%	8,945	-15.977%
2022-11-02	33.0500	33.5300	32.0000	33.5300	+2.853%	3,500	-14.047%
2022-11-01	31.2000	32.6000	31.2000	32.6000	0.000%	6,400	-11.595%
2022-10-26	30.0400	32.6000	30.0400	32.6000	+18.545%	700	-11.595%
2022-10-21	26.0000	27.5100	26.0000	27.5000	+6.383%	1,225	+4.800%
2022-10-19	25.8500	25.8500	25.8500	25.8500	+2.295%	100	+11.489%
2022-10-18	25.8800	25.8800	24.1000	25.2700	+4.942%	710	+14.048%
2022-10-07	24.0800	24.0800	24.0800	24.0800	+4.696%	950	+19.684%
2022-10-05	23.0000	23.0000	23.0000	23.0000	-8.730%	500	+25.304%
2022-10-04	24.1700	25.2000	24.1700	25.2000	+6.061%	320	+14.365%
2022-10-03	23.7600	23.7600	23.7600	23.7600	+3.304%	105	+21.296%
2022-09-28	23.0000	23.0000	23.0000	23.0000	+5.505%	550	+25.304%
2022-09-26	21.8000	21.8000	21.8000	21.8000	+1.869%	1,010	+32.202%
2022-09-23	22.5000	23.3600	21.4000	21.4000	-16.078%	2,880	+34.673%
2022-09-19	25.8500	25.8500	25.5000	25.5000	+2.000%	1,200	+13.020%
2022-09-16	24.5000	25.0000	24.5000	25.0000	-3.846%	500	+15.280%
2022-09-15	25.3500	26.2000	25.3500	26.0000	-2.804%	5,940	+10.846%
2022-09-13	24.9000	26.7500	24.9000	26.7500	-2.550%	200	+7.738%
2022-09-12	27.5200	27.5200	27.4500	27.4500	+7.647%	225	+4.991%
2022-09-09	25.5000	25.5000	25.5000	25.5000	+3.030%	132	+13.020%
2022-09-07	24.7500	24.7500	24.7500	24.7500	+3.125%	100	+16.444%
2022-09-06	25.1900	25.1900	23.8500	24.0000	-7.336%	2,550	+20.083%
2022-08-31	25.5700	26.0100	25.5700	25.9000	-1.333%	520	+11.274%
2022-08-30	27.4000	27.4000	26.2500	26.2500	-0.943%	700	+9.790%
2022-08-29	26.5000	26.5000	26.5000	26.5000	-6.624%	100	+8.755%
2022-08-26	27.5000	28.3800	27.5000	28.3800	+7.094%	300	+1.550%
2022-08-22	26.7200	26.7200	26.5000	26.5000	-3.461%	1,300	+8.755%
2022-08-19	27.4500	27.4500	27.4500	27.4500	-5.345%	100	+4.991%
2022-08-15	28.7700	29.0000	28.7700	29.0000	-3.333%	1,100	-0.621%
2022-08-12	30.0000	30.0000	30.0000	30.0000	-0.826%	100	-3.933%
2022-08-11	31.0800	31.0800	30.0000	30.2500	+1.476%	3,600	-4.727%
2022-08-10	30.2000	30.2000	29.8100	29.8100	+3.868%	239	-3.321%

.dark-mode .FhDpqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhDpqX{ color: #333333; background-color: white; border: 2px solid #333333; }AMVMFAMG ADVANCED METALLURGCLstock OTC

AMVMF
AMG ADVANCED METALLURGCL
stock OTC