Dark

ATRM
ATRM Holdings Inc
stock OTC

Inactive

Oct 28, 2015

2.51USD-3.831%(-0.10)6,399

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2015-10-28	2.6000	2.6000	2.5100	2.5100	-3.831%	6,399	0.000%
2015-10-27	2.5800	2.6101	2.5800	2.6100	+0.385%	18,312	-3.831%
2015-10-26	2.9900	2.9900	2.5500	2.6000	-16.930%	25,599	-3.462%
2015-10-23	2.9601	3.1299	2.9601	3.1299	-3.695%	664	-19.806%
2015-10-21	3.0010	3.3700	2.9500	3.2500	-2.695%	1,909	-22.769%
2015-10-19	3.2600	3.3900	3.2500	3.3400	-1.183%	1,674	-24.850%
2015-10-14	3.0100	3.3800	3.0100	3.3800	+12.667%	666	-25.740%
2015-10-12	3.3000	3.3000	3.0000	3.0000	-3.226%	558	-16.333%
2015-10-09	3.1000	3.1000	3.1000	3.1000	-3.727%	1,127	-19.032%
2015-10-06	3.2400	3.2400	3.2200	3.2200	+5.574%	909	-22.050%
2015-10-05	3.3900	3.3900	3.0500	3.0500	+1.667%	1,704	-17.705%
2015-10-01	3.0000	3.0000	3.0000	3.0000	-7.407%	448	-16.333%
2015-09-29	3.5400	3.5400	2.8300	3.2400	+19.118%	1,407	-22.531%
2015-09-28	2.9600	2.9600	2.7200	2.7200	-8.108%	630	-7.721%
2015-09-25	2.9440	3.1400	2.9440	2.9600	-1.003%	1,221	-15.203%
2015-09-24	2.9900	2.9900	2.9900	2.9900	+2.749%	1,189	-16.054%
2015-09-23	3.3000	3.3000	2.9100	2.9100	-10.517%	6,390	-13.746%
2015-09-22	3.2200	4.0000	3.2200	3.2520	+0.994%	10,539	-22.817%
2015-09-21	3.2400	3.2400	3.1000	3.2200	+0.940%	3,283	-22.050%
2015-09-18	2.6300	3.1900	2.6300	3.1900	+6.333%	3,984	-21.317%
2015-09-17	3.0000	3.0001	3.0000	3.0000	0.000%	4,594	-16.333%
2015-09-16	3.0000	3.0001	3.0000	3.0000	-3.226%	3,700	-16.333%
2015-09-15	3.0910	3.1200	3.0800	3.1000	+6.164%	2,685	-19.032%
2015-09-14	2.9200	2.9200	2.9200	2.9200	-0.341%	213	-14.041%
2015-09-08	3.1050	3.1050	2.9300	2.9300	+8.922%	456	-14.334%
2015-09-04	3.0000	3.2800	2.6900	2.6900	-16.460%	3,287	-6.691%
2015-09-03	2.7700	3.2200	2.7000	3.2200	+13.781%	4,688	-22.050%
2015-09-02	2.8300	2.8300	2.8300	2.8300	+4.424%	898	-11.307%
2015-09-01	2.7200	2.7200	2.7101	2.7101	-5.238%	308	-7.383%
2015-08-31	2.8599	2.8599	2.8599	2.8599	+0.263%	1,000	-12.235%
2015-08-28	2.8201	2.9200	2.8200	2.8524	+2.240%	5,344	-12.004%
2015-08-27	2.8100	2.8200	2.7000	2.7899	-1.764%	11,955	-10.033%
2015-08-26	2.8100	2.8400	2.8100	2.8400	+0.709%	800	-11.620%
2015-08-25	2.8164	2.8200	2.8100	2.8200	-1.742%	3,510	-10.993%
2015-08-24	2.8900	2.9190	2.8700	2.8700	-4.013%	1,240	-12.544%
2015-08-21	2.8900	2.9900	2.8868	2.9900	+4.181%	1,000	-16.054%
2015-08-20	3.0200	3.0200	2.8700	2.8700	+0.698%	1,830	-12.544%
2015-08-18	2.8501	2.8501	2.8501	2.8501	-5.751%	647	-11.933%
2015-08-17	3.0000	3.0240	3.0000	3.0240	+0.800%	762	-16.997%
2015-08-14	3.0001	3.0001	3.0000	3.0000	+4.895%	1,138	-16.333%
2015-08-12	2.8600	2.8600	2.8600	2.8600	-1.718%	400	-12.238%
2015-08-11	2.8100	2.9100	2.7600	2.9100	-0.683%	2,700	-13.746%
2015-08-10	2.8400	3.6500	2.8000	2.9300	+3.169%	5,223	-14.334%
2015-08-07	3.2100	3.2100	2.7700	2.8400	-5.333%	3,645	-11.620%
2015-08-06	2.9900	3.0899	2.8600	3.0000	-6.250%	5,598	-16.333%
2015-08-04	3.3900	3.3900	3.1000	3.2000	-5.882%	5,874	-21.563%
2015-08-03	3.4000	3.4000	3.4000	3.4000	+4.971%	101	-26.176%
2015-07-31	3.2300	3.2390	3.1800	3.2390	-14.538%	2,445	-22.507%
2015-07-29	3.7900	3.7900	3.7900	3.7900	+10.819%	401	-33.773%
2015-07-27	3.8000	3.8000	3.4200	3.4200	-11.169%	790	-26.608%
2015-07-24	3.9000	3.9000	3.8500	3.8500	-1.282%	6,560	-34.805%
2015-07-23	3.7401	4.1100	3.7401	3.9000	-13.333%	15,853	-35.641%
2015-07-22	4.6300	4.6300	4.5000	4.5000	-2.174%	2,320	-44.222%
2015-07-21	4.1100	4.7999	4.1000	4.6000	-3.361%	4,603	-45.435%
2015-07-20	4.0000	4.7600	4.0000	4.7600	+12.000%	14,201	-47.269%
2015-07-17	3.9500	4.2500	3.9500	4.2500	+7.323%	1,700	-40.941%
2015-07-16	3.9500	3.9600	3.9500	3.9600	+1.538%	450	-36.616%
2015-07-15	3.9000	3.9400	3.5500	3.9000	+8.063%	10,781	-35.641%
2015-07-14	3.6100	3.6100	3.6090	3.6090	+0.250%	800	-30.452%
2015-07-13	3.6800	3.6899	3.6000	3.6000	-2.700%	1,531	-30.278%
2015-07-10	3.6999	3.6999	3.6999	3.6999	-1.336%	454	-32.160%
2015-07-09	3.6300	3.7600	3.6189	3.7500	+11.273%	7,506	-33.067%
2015-07-08	3.5900	3.9000	3.3500	3.3701	-13.365%	2,408	-25.521%
2015-07-07	3.8900	3.8900	3.8900	3.8900	-0.256%	300	-35.476%
2015-07-06	4.3199	4.3199	3.6000	3.9000	+3.175%	5,178	-35.641%
2015-07-02	3.8000	3.8000	3.7700	3.7800	-12.093%	662	-33.598%
2015-06-30	4.0300	4.5000	4.0200	4.3000	+6.963%	8,628	-41.628%
2015-06-29	4.4200	4.4470	3.6000	4.0201	-9.048%	17,616	-37.564%
2015-06-26	4.4500	4.4500	4.4100	4.4200	-7.143%	3,193	-43.213%
2015-06-25	4.4001	4.7600	4.4001	4.7600	+6.013%	768	-47.269%
2015-06-24	4.5400	4.5400	4.4501	4.4900	-3.441%	900	-44.098%
2015-06-23	4.6720	4.6720	4.5000	4.6500	-6.059%	6,145	-46.022%
2015-06-22	4.6000	4.9500	4.5000	4.9499	+5.542%	3,327	-49.292%
2015-06-19	4.8500	4.9499	4.6000	4.6900	-2.292%	10,183	-46.482%
2015-06-18	4.5280	4.8900	4.4400	4.8000	+12.915%	26,322	-47.708%
2015-06-17	4.4800	4.4800	4.2202	4.2510	-0.211%	7,255	-40.955%
2015-06-16	4.2200	4.2600	4.2200	4.2600	-9.364%	1,751	-41.080%
2015-06-15	4.2400	4.9700	4.2400	4.7001	+10.588%	24,665	-46.597%
2015-06-12	4.4800	4.4800	4.2500	4.2501	-4.704%	661	-40.943%
2015-06-11	4.2210	4.5000	4.2210	4.4599	+4.976%	1,320	-43.721%
2015-06-10	4.2201	4.3000	4.2201	4.2485	-3.002%	4,277	-40.920%
2015-06-09	4.2500	4.4300	4.2500	4.3800	+3.789%	3,600	-42.694%
2015-06-08	4.2386	4.3730	4.2200	4.2201	-5.801%	4,996	-40.523%
2015-06-05	4.5030	4.5117	4.3100	4.4800	-0.555%	18,606	-43.973%
2015-06-04	4.6500	4.6500	4.2660	4.5050	+0.111%	20,285	-44.284%
2015-06-03	4.7499	4.8500	4.2200	4.5000	+4.167%	38,848	-44.222%
2015-06-02	3.9040	4.7600	3.9000	4.3200	+11.054%	24,685	-41.898%
2015-06-01	3.8400	3.9000	3.8400	3.8900	+6.868%	874	-35.476%
2015-05-29	4.0900	4.1000	3.5100	3.6400	-11.297%	1,030	-31.044%
2015-05-28	3.5100	4.2500	3.0101	4.1036	+6.039%	23,554	-38.834%
2015-05-27	2.9000	4.0310	2.7600	3.8699	+44.399%	26,911	-35.140%
2015-05-22	2.6400	2.7500	2.6000	2.6800	+7.200%	9,932	-6.343%
2015-05-21	2.5000	2.5000	2.5000	2.5000	0.000%	1,000	+0.400%
2015-05-19	2.3107	2.5100	2.3107	2.5000	-0.557%	1,152	+0.400%
2015-05-18	2.7500	2.7500	2.2800	2.5140	+3.884%	1,882	-0.159%
2015-05-15	2.5000	2.5000	2.4200	2.4200	-10.037%	1,143	+3.719%
2015-05-12	2.6500	2.7200	2.6500	2.6900	-0.370%	899	-6.691%
2015-05-11	2.4700	2.7000	2.2664	2.7000	0.000%	1,260	-7.037%
2015-05-08	2.2673	2.7000	2.2673	2.7000	+3.846%	725	-7.037%
2015-05-07	2.3300	2.6000	2.3300	2.6000	-4.059%	201	-3.462%
2015-05-06	2.4600	2.7100	2.4600	2.7100	+3.831%	500	-7.380%
2015-05-04	2.4200	2.6100	2.4200	2.6100	-0.911%	1,020	-3.831%
2015-05-01	2.6340	2.6340	2.6340	2.6340	+3.294%	400	-4.708%
2015-04-30	2.4700	2.7000	2.4700	2.5500	-0.651%	1,000	-1.569%
2015-04-29	2.5667	2.5667	2.5667	2.5667	-1.663%	200	-2.209%
2015-04-28	2.6100	2.6101	2.6100	2.6101	-5.087%	400	-3.835%
2015-04-24	2.7600	2.7600	2.6000	2.7500	-0.362%	7,755	-8.727%
2015-04-23	2.7700	2.7700	2.7500	2.7600	-7.383%	2,703	-9.058%
2015-04-22	3.0100	3.0499	2.9015	2.9800	-1.325%	1,601	-15.772%
2015-04-16	3.0700	3.0700	3.0200	3.0200	+0.329%	1,339	-16.887%
2015-04-14	3.0101	3.0101	3.0101	3.0101	-9.877%	305	-16.614%
2015-04-13	3.3400	3.3400	3.3400	3.3400	+8.795%	350	-24.850%
2015-04-10	3.1000	3.1000	3.0700	3.0700	0.000%	551	-18.241%
2015-04-08	3.1500	3.1500	3.0700	3.0700	-1.057%	410	-18.241%
2015-04-07	3.4000	3.4000	3.0100	3.1028	-8.201%	1,005	-19.105%
2015-04-06	3.3800	3.3800	3.3800	3.3800	+6.962%	221	-25.740%
2015-04-01	3.4100	3.4100	3.1600	3.1600	-7.331%	300	-20.570%
2015-03-31	3.0000	3.4900	3.0000	3.4100	+0.294%	2,337	-26.393%
2015-03-27	3.8000	3.8000	3.1200	3.4000	+1.493%	802	-26.176%
2015-03-26	3.4000	3.5500	3.3500	3.3500	-1.471%	7,236	-25.075%
2015-03-24	3.4000	3.4000	3.4000	3.4000	+7.937%	119	-26.176%
2015-03-23	3.1500	3.1500	3.1500	3.1500	+0.318%	526	-20.317%
2015-03-20	3.1400	3.1400	3.1400	3.1400	-0.317%	143	-20.064%
2015-03-19	3.1400	3.1500	3.1400	3.1500	-1.254%	2,303	-20.317%
2015-03-18	3.1900	3.1900	3.1900	3.1900	+5.629%	106	-21.317%
2015-03-17	3.0200	3.0200	3.0200	3.0200	-7.077%	480	-16.887%
2015-03-13	3.3500	3.3700	3.2500	3.2500	+3.834%	15,635	-22.769%
2015-03-12	3.1700	3.1700	3.1300	3.1300	-7.122%	550	-19.808%
2015-03-11	3.3700	3.3700	3.3700	3.3700	+7.321%	112	-25.519%
2015-03-10	3.1700	3.1700	3.1401	3.1401	-7.644%	561	-20.066%
2015-03-06	3.4600	3.4600	3.4000	3.4000	+1.010%	300	-26.176%
2015-03-05	3.3200	3.3660	3.3200	3.3660	+1.548%	1,200	-25.431%
2015-03-03	3.3100	3.3465	3.3000	3.3147	-1.054%	1,350	-24.277%
2015-03-02	2.8800	3.4800	2.8000	3.3500	-4.011%	4,277	-25.075%
2015-02-27	3.4999	3.4999	3.0100	3.4900	+7.716%	10,851	-28.080%
2015-02-26	3.2400	3.2400	3.2400	3.2400	-11.957%	500	-22.531%
2015-02-25	3.6800	3.6800	3.6800	3.6800	+9.524%	100	-31.793%
2015-02-23	3.8200	3.8200	3.3600	3.3600	0.000%	658	-25.298%
2015-02-20	3.4800	3.7700	3.3600	3.3600	+6.329%	4,045	-25.298%
2015-02-19	3.1400	3.1775	3.1400	3.1600	+0.317%	1,630	-20.570%
2015-02-13	3.3500	3.3600	3.1500	3.1500	-3.374%	1,300	-20.317%
2015-02-12	3.5001	3.5200	3.2600	3.2600	-10.929%	2,491	-23.006%
2015-02-11	3.4100	3.6800	3.4029	3.6600	+10.574%	1,343	-31.421%
2015-02-10	3.5000	3.5700	3.1800	3.3100	-5.022%	11,039	-24.169%
2015-02-09	3.3700	3.7500	3.1600	3.4850	+2.199%	28,281	-27.977%
2015-02-06	3.2600	3.5100	3.1305	3.4100	-3.399%	8,630	-26.393%
2015-02-05	3.4100	3.5300	3.2700	3.5300	-0.843%	13,806	-28.895%
2015-02-04	3.4400	3.5600	3.4100	3.5600	+4.399%	4,767	-29.494%
2015-02-03	3.4100	3.4100	3.4100	3.4100	-2.571%	163	-26.393%
2015-02-02	3.5000	3.5000	3.5000	3.5000	+0.865%	136	-28.286%
2015-01-29	3.4100	3.7200	3.4100	3.4700	-12.814%	1,697	-27.666%
2015-01-28	3.9300	3.9800	3.9300	3.9800	+4.737%	878	-36.935%
2015-01-27	3.8000	3.8000	3.8000	3.8000	+7.801%	469	-33.947%
2015-01-26	3.3700	3.9600	3.3700	3.5250	+4.287%	1,740	-28.794%
2015-01-23	3.3801	3.3801	3.3801	3.3801	-3.673%	1,020	-25.742%
2015-01-22	3.5500	3.5500	3.5000	3.5090	-11.834%	1,285	-28.470%
2015-01-21	4.0000	4.1200	3.7200	3.9800	-0.500%	3,978	-36.935%
2015-01-20	4.0000	4.0000	4.0000	4.0000	0.000%	500	-37.250%
2015-01-16	3.7500	4.0000	3.2000	4.0000	+11.111%	7,514	-37.250%
2015-01-15	3.6000	3.6000	3.6000	3.6000	+15.385%	200	-30.278%
2015-01-14	3.4600	3.8900	3.1200	3.1200	-14.521%	658	-19.551%
2015-01-13	4.0000	4.0000	3.5600	3.6500	+16.242%	2,854	-31.233%
2015-01-12	3.0900	3.1400	3.0590	3.1400	+1.618%	2,300	-20.064%
2015-01-09	2.9500	3.0900	2.9400	3.0900	+10.753%	3,550	-18.770%
2015-01-08	3.0899	3.0899	2.7900	2.7900	-5.743%	9,700	-10.036%
2015-01-07	2.9600	2.9600	2.9600	2.9600	+3.497%	170	-15.203%
2015-01-06	2.9000	2.9200	2.8000	2.8600	+7.925%	5,182	-12.238%
2015-01-05	2.8500	2.9500	2.4600	2.6500	-9.247%	12,752	-5.283%
2015-01-02	2.8000	3.0999	2.7500	2.9200	+0.344%	11,022	-14.041%
2014-12-31	2.6000	3.1000	2.5990	2.9100	+11.537%	15,170	-13.746%
2014-12-30	2.6500	2.9499	2.5000	2.6090	-1.547%	19,250	-3.795%
2014-12-29	2.6600	2.7400	2.6500	2.6500	-1.848%	3,685	-5.283%
2014-12-26	2.6600	2.7000	2.6600	2.6999	-6.900%	2,713	-7.034%
2014-12-24	2.9486	2.9500	2.6500	2.9000	+5.839%	1,800	-13.448%
2014-12-23	2.6450	2.7400	2.2700	2.7400	+2.239%	21,582	-8.394%
2014-12-22	2.7099	2.7500	2.6700	2.6800	-4.965%	11,351	-6.343%
2014-12-19	2.7300	2.8200	2.7200	2.8200	-5.051%	3,264	-10.993%
2014-12-18	2.7800	3.0000	2.6300	2.9700	+4.211%	12,765	-15.488%
2014-12-17	3.0599	3.0599	2.8500	2.8500	-6.250%	1,703	-11.930%
2014-12-16	2.8500	3.1177	2.8500	3.0400	-0.654%	1,218	-17.434%
2014-12-15	3.0100	3.0600	3.0100	3.0600	+1.325%	2,792	-17.974%
2014-12-12	3.0200	3.1107	3.0200	3.0200	-3.205%	1,105	-16.887%
2014-12-11	3.1201	3.1201	3.1200	3.1200	-0.415%	384	-19.551%
2014-12-10	3.3000	3.3000	3.1201	3.1330	-1.459%	6,509	-19.885%
2014-12-09	3.1200	3.1794	3.1200	3.1794	+1.578%	402	-21.054%
2014-12-08	3.1300	3.1300	3.1300	3.1300	-7.941%	130	-19.808%
2014-12-05	3.1400	3.4000	3.1400	3.4000	-1.449%	265	-26.176%
2014-12-04	3.4500	3.4500	3.4500	3.4500	-1.146%	2,992	-27.246%
2014-12-03	3.6200	3.7100	3.4900	3.4900	+0.867%	1,452	-28.080%
2014-12-02	3.4800	3.4800	3.4600	3.4600	-6.233%	243	-27.457%
2014-12-01	3.6900	3.9500	3.6900	3.6900	-0.003%	3,180	-31.978%
2014-11-28	3.6300	3.9799	3.6200	3.6901	+1.939%	1,585	-31.980%
2014-11-26	3.6300	3.6300	3.5400	3.6199	+4.925%	1,840	-30.661%
2014-11-25	3.5100	3.5610	3.4500	3.4500	-2.817%	1,640	-27.246%
2014-11-24	3.5200	3.6650	3.5200	3.5500	-8.740%	705	-29.296%
2014-11-21	3.8000	3.8900	3.8000	3.8900	+10.826%	8,076	-35.476%
2014-11-20	3.4900	3.9900	3.4900	3.5100	+4.154%	8,112	-28.490%
2014-11-19	3.3700	3.3700	3.3700	3.3700	-4.261%	100	-25.519%
2014-11-18	3.9400	4.0000	3.5200	3.5200	-11.491%	1,373	-28.693%
2014-11-17	3.9500	4.0400	3.9500	3.9770	+3.568%	1,010	-36.887%
2014-11-14	3.6500	4.1000	3.6100	3.8400	+0.787%	9,325	-34.635%
2014-11-13	3.6300	3.8600	3.6300	3.8100	-2.057%	2,028	-34.121%
2014-11-12	3.7800	3.8900	3.7000	3.8900	+3.074%	6,034	-35.476%
2014-11-11	3.7740	3.7740	3.7740	3.7740	-0.945%	425	-33.492%
2014-11-10	3.8000	3.8100	3.7589	3.8100	0.000%	1,216	-34.121%
2014-11-07	3.7001	3.9100	3.7000	3.8100	-7.073%	2,700	-34.121%
2014-11-06	3.8650	4.1000	3.7000	4.1000	+10.811%	21,999	-38.780%
2014-11-05	3.3800	3.7000	3.3000	3.7000	+14.198%	8,001	-32.162%
2014-11-04	3.2100	3.3000	3.2100	3.2400	-3.284%	500	-22.531%
2014-11-03	3.6000	3.6000	3.3500	3.3500	-4.830%	446	-25.075%
2014-10-31	3.5800	3.5800	3.5200	3.5200	+8.308%	1,300	-28.693%
2014-10-30	3.1700	3.4900	3.0500	3.2500	-11.202%	4,117	-22.769%
2014-10-29	3.4600	3.6900	3.4600	3.6600	+1.105%	508	-31.421%
2014-10-28	3.8300	3.9500	3.6200	3.6200	-4.233%	3,977	-30.663%
2014-10-27	3.7800	3.7800	3.7800	3.7800	+0.532%	895	-33.598%
2014-10-24	4.2400	4.2400	3.7600	3.7600	-3.473%	425	-33.245%
2014-10-21	3.8700	3.8953	3.8500	3.8953	-2.986%	1,500	-35.563%
2014-10-20	4.0152	4.0152	4.0152	4.0152	-4.400%	672	-37.488%
2014-10-17	4.2000	4.2000	4.2000	4.2000	+8.805%	103	-40.238%
2014-10-16	3.8601	3.8601	3.8601	3.8601	+0.016%	413	-34.976%
2014-10-15	4.2250	4.2250	3.8300	3.8595	-4.704%	8,682	-34.966%
2014-10-14	4.0429	4.0500	4.0429	4.0500	+0.998%	1,752	-38.025%
2014-10-13	4.0700	4.0700	3.9600	4.0100	-3.140%	2,040	-37.406%
2014-10-10	4.3300	4.3880	3.9800	4.1400	-4.167%	5,621	-39.372%
2014-10-09	3.9900	4.4299	3.9900	4.3200	+13.386%	6,383	-41.898%
2014-10-08	3.4600	4.4900	3.3500	3.8100	+7.324%	19,401	-34.121%
2014-10-07	3.7500	3.7500	3.3450	3.5500	-6.332%	9,070	-29.296%
2014-10-06	4.0400	4.1000	3.7900	3.7900	-6.188%	12,743	-33.773%
2014-10-03	4.3001	4.3600	4.0400	4.0400	-6.047%	3,774	-37.871%
2014-10-02	4.3100	4.3100	4.3000	4.3000	0.000%	1,246	-41.628%
2014-10-01	4.3000	4.3720	4.3000	4.3000	0.000%	2,450	-41.628%
2014-09-30	4.4200	4.4200	4.3000	4.3000	-3.587%	973	-41.628%
2014-09-29	4.4800	4.4800	4.4600	4.4600	+0.027%	316	-43.722%
2014-09-26	4.3100	4.4700	4.3100	4.4588	+3.213%	1,779	-43.707%
2014-09-25	4.3200	4.3210	4.3000	4.3200	-3.139%	1,642	-41.898%
2014-09-24	4.4230	4.4600	4.4200	4.4600	+0.960%	1,041	-43.722%
2014-09-23	4.3900	4.4176	4.3000	4.4176	+0.629%	1,911	-43.182%
2014-09-22	4.3200	4.4080	4.3000	4.3900	+1.620%	3,549	-42.825%
2014-09-19	4.4400	4.4400	4.3000	4.3200	+0.232%	7,731	-41.898%
2014-09-18	4.3800	4.5800	4.2800	4.3100	-4.435%	8,948	-41.763%
2014-09-17	4.6000	4.7000	4.5000	4.5100	+2.268%	7,264	-44.346%
2014-09-16	4.3493	4.8700	4.3400	4.4100	-5.161%	958	-43.084%
2014-09-15	4.8200	4.8200	4.6300	4.6500	-3.125%	6,222	-46.022%
2014-09-11	4.9700	4.9700	4.7800	4.8000	-1.840%	3,855	-47.708%
2014-09-10	4.9600	4.9600	4.8000	4.8900	-1.590%	3,458	-48.671%
2014-09-09	4.8300	5.0100	4.8300	4.9690	+2.878%	2,039	-49.487%
2014-09-08	5.1100	5.1300	4.8000	4.8300	-5.479%	4,971	-48.033%
2014-09-05	5.1700	5.1700	5.1100	5.1100	-0.777%	1,092	-50.881%
2014-09-04	5.1700	5.1700	5.1500	5.1500	-0.194%	1,711	-51.262%
2014-09-03	5.1600	5.2833	5.1500	5.1600	-2.642%	6,909	-51.357%
2014-09-02	5.4200	5.4200	5.1320	5.3000	+0.952%	9,785	-52.642%
2014-08-29	5.3500	5.5400	5.1200	5.2500	-3.092%	14,151	-52.190%
2014-08-28	5.1701	5.4175	5.1700	5.4175	+0.510%	2,000	-53.669%
2014-08-27	5.4700	5.4700	5.2000	5.3900	0.000%	4,116	-53.432%
2014-08-26	5.3900	5.4000	5.1600	5.3900	+3.654%	6,228	-53.432%
2014-08-25	5.2000	5.2000	5.1501	5.2000	-2.620%	1,933	-51.731%
2014-08-22	5.3400	5.3400	5.1600	5.3399	+0.753%	2,027	-52.995%
2014-08-21	5.4500	5.4500	5.2900	5.3000	-3.108%	5,581	-52.642%
2014-08-19	5.1100	5.4700	5.1100	5.4700	+6.628%	1,048	-54.113%
2014-08-18	5.2050	5.2900	5.1100	5.1300	-5.176%	6,319	-51.072%
2014-08-15	5.7490	5.7490	5.2000	5.4100	+3.422%	2,178	-53.604%
2014-08-14	5.4999	5.8400	5.2000	5.2310	-6.913%	6,541	-52.017%
2014-08-13	5.1600	5.6300	5.1600	5.6195	+6.028%	4,244	-55.334%
2014-08-12	5.5000	5.5400	5.1300	5.3000	-2.033%	3,885	-52.642%
2014-08-11	5.6799	5.9500	5.2400	5.4100	-0.734%	32,934	-53.604%
2014-08-08	4.8800	5.8500	4.8800	5.4500	+11.680%	64,932	-53.945%
2014-08-07	5.1300	5.2490	4.8010	4.8800	-7.048%	11,411	-48.566%
2014-08-06	5.0900	5.2500	5.0900	5.2500	+2.901%	1,382	-52.190%
2014-08-05	5.1020	5.1020	5.1020	5.1020	-3.371%	190	-50.804%
2014-08-04	5.1000	5.2899	5.0800	5.2800	+3.529%	4,164	-52.462%
2014-08-01	5.0200	5.1000	5.0190	5.1000	0.000%	3,221	-50.784%
2014-07-31	5.0200	5.1800	4.9800	5.1000	+0.394%	4,712	-50.784%
2014-07-30	5.5700	5.6000	4.9600	5.0800	-4.794%	7,750	-50.591%
2014-07-29	4.9690	5.3600	4.9100	5.3358	+8.672%	30,236	-52.959%
2014-07-28	4.9990	4.9990	4.8800	4.9100	0.000%	8,014	-48.880%
2014-07-25	4.9899	5.0000	4.9000	4.9100	-0.808%	4,659	-48.880%
2014-07-24	4.9000	5.0000	4.8900	4.9500	+2.273%	8,374	-49.293%
2014-07-23	4.9300	4.9390	4.7800	4.8400	-1.224%	6,100	-48.140%
2014-07-22	4.9099	4.9100	4.7701	4.9000	+0.002%	5,060	-48.776%
2014-07-21	4.7700	4.9100	4.7700	4.8999	+1.029%	5,297	-48.774%
2014-07-18	4.8499	4.8500	4.8499	4.8500	+4.077%	400	-48.247%
2014-07-17	4.8260	4.8400	4.6600	4.6600	0.000%	796	-46.137%
2014-07-16	4.7799	4.8800	4.6400	4.6600	-3.520%	3,825	-46.137%
2014-07-15	4.8600	4.8600	4.6212	4.8300	-0.617%	408	-48.033%
2014-07-14	4.9400	4.9400	4.8500	4.8600	-1.220%	522	-48.354%
2014-07-11	4.9899	5.0000	4.8501	4.9200	+1.235%	2,566	-48.984%
2014-07-10	4.8600	4.8600	4.8300	4.8600	-0.613%	8,142	-48.354%
2014-07-09	4.9101	4.9900	4.8500	4.8900	-0.811%	4,286	-48.671%
2014-07-08	4.9750	5.0600	4.8600	4.9300	+1.440%	7,678	-49.087%
2014-07-07	5.0700	5.1800	4.8600	4.8600	-0.613%	4,255	-48.354%
2014-07-03	5.0101	5.1000	4.7800	4.8900	-2.783%	13,441	-48.671%
2014-07-02	5.1500	5.3000	5.0300	5.0300	-1.949%	10,630	-50.099%
2014-07-01	5.3400	5.5300	5.0000	5.1300	-1.724%	13,447	-51.072%
2014-06-30	5.4000	5.5200	5.1500	5.2200	-3.512%	7,726	-51.916%
2014-06-27	5.3000	5.6000	5.2600	5.4100	+4.450%	12,063	-53.604%
2014-06-26	4.9400	5.2700	4.9400	5.1795	-2.274%	5,613	-51.540%
2014-06-25	5.2701	5.3000	5.2300	5.3000	+2.515%	15,671	-52.642%
2014-06-24	5.3300	5.3500	5.0500	5.1700	-2.083%	18,833	-51.451%
2014-06-23	5.3100	5.3500	4.9300	5.2800	+0.571%	44,828	-52.462%
2014-06-20	4.7800	5.2610	4.7800	5.2500	+6.061%	30,876	-52.190%
2014-06-19	4.8300	5.2800	4.8300	4.9500	+1.227%	4,662	-49.293%
2014-06-18	5.0000	5.0000	4.8300	4.8900	-0.811%	6,959	-48.671%
2014-06-17	4.6557	4.9300	4.6557	4.9300	+5.117%	3,932	-49.087%
2014-06-16	4.9900	4.9900	4.6900	4.6900	-3.299%	2,330	-46.482%
2014-06-13	4.8000	4.9360	4.7900	4.8500	+2.105%	1,549	-48.247%
2014-06-12	4.7900	4.9700	4.7500	4.7500	-2.863%	5,125	-47.158%
2014-06-11	4.9600	4.9800	4.6400	4.8900	+3.602%	2,003	-48.671%
2014-06-10	4.8900	4.9900	4.6900	4.7200	-0.211%	4,528	-46.822%
2014-06-09	4.9900	4.9900	4.6960	4.7300	-1.046%	2,825	-46.934%
2014-06-05	4.6972	4.7800	4.6972	4.7800	+1.057%	1,416	-47.490%
2014-06-04	4.6800	4.7400	4.6800	4.7300	+3.050%	2,110	-46.934%
2014-06-03	4.9500	4.9500	4.5800	4.5900	-4.375%	4,405	-45.316%
2014-06-02	5.0000	5.0000	4.7500	4.8000	-3.226%	4,529	-47.708%
2014-05-30	4.9600	4.9600	4.9600	4.9600	+2.479%	181	-49.395%
2014-05-29	4.7500	4.8400	4.7500	4.8400	+0.833%	2,313	-48.140%
2014-05-28	5.0200	5.0200	4.8000	4.8000	-3.011%	542	-47.708%
2014-05-27	4.9900	5.3499	4.7700	4.9490	-0.822%	2,597	-49.283%
2014-05-23	4.9500	4.9900	4.9500	4.9900	+0.040%	2,480	-49.699%
2014-05-22	4.9880	4.9880	4.9880	4.9880	-0.040%	1,369	-49.679%
2014-05-21	4.9900	5.0500	4.9600	4.9900	+0.201%	3,055	-49.699%
2014-05-20	4.9800	5.0440	4.9600	4.9800	+0.403%	4,595	-49.598%
2014-05-19	5.0000	5.3300	4.9600	4.9600	-5.342%	6,839	-49.395%
2014-05-16	5.2380	5.2399	5.1560	5.2399	+1.754%	2,000	-52.098%
2014-05-15	5.0999	5.1500	4.9880	5.1496	+3.823%	3,771	-51.258%
2014-05-14	5.0100	5.0900	4.9600	4.9600	+0.202%	1,005	-49.395%
2014-05-13	5.2200	5.2200	4.9100	4.9500	-5.920%	7,324	-49.293%
2014-05-12	5.0200	5.2615	5.0200	5.2615	+4.582%	4,748	-52.295%
2014-05-09	5.2000	5.2000	5.0000	5.0310	+0.620%	2,740	-50.109%
2014-05-08	5.2400	5.2799	4.9215	5.0000	-4.580%	6,606	-49.800%
2014-05-07	5.0880	5.2400	4.9300	5.2400	+7.598%	6,707	-52.099%
2014-05-05	5.0100	5.0100	4.8601	4.8700	-3.065%	8,388	-48.460%
2014-05-02	5.0194	5.1000	5.0001	5.0240	-2.435%	2,205	-50.040%
2014-05-01	5.0900	5.1494	5.0000	5.1494	+0.969%	5,889	-51.256%
2014-04-30	5.0000	5.1400	5.0000	5.1000	-0.585%	3,510	-50.784%
2014-04-29	5.5000	5.5000	5.0100	5.1300	-6.557%	7,088	-51.072%
2014-04-28	5.0400	5.5000	5.0000	5.4900	+7.668%	11,665	-54.281%
2014-04-25	5.3200	5.3200	4.9800	5.0990	-4.692%	14,722	-50.775%
2014-04-24	5.4600	5.5000	5.0565	5.3500	-2.015%	44,622	-53.084%
2014-04-23	6.3000	6.5000	5.2600	5.4600	+8.549%	214,570	-54.029%
2014-04-22	4.9300	5.0400	4.9300	5.0300	-0.198%	3,583	-50.099%
2014-04-21	5.1600	5.1800	4.9000	5.0400	-2.515%	15,732	-50.198%
2014-04-17	5.3400	5.4135	5.0501	5.1700	-3.902%	8,019	-51.451%
2014-04-16	5.6101	5.6101	5.1201	5.3799	-3.930%	11,804	-53.345%
2014-04-15	5.5300	5.7850	5.5200	5.6000	-0.356%	12,954	-55.179%
2014-04-14	5.9000	5.9492	5.6100	5.6200	-6.333%	22,042	-55.338%
2014-04-11	5.3200	6.1000	5.1200	6.0000	+12.994%	21,950	-58.167%
2014-04-10	5.5504	5.8100	5.1901	5.3100	-4.324%	12,647	-52.731%
2014-04-09	5.8600	5.9500	5.4500	5.5500	-2.632%	24,703	-54.775%
2014-04-08	5.5100	6.2300	5.4000	5.7000	+5.556%	15,680	-55.965%
2014-04-07	6.0200	6.0900	5.2200	5.4000	-11.475%	68,714	-53.519%
2014-04-04	5.9000	8.2400	5.5900	6.1000	+41.860%	686,500	-58.852%
2014-04-03	4.2500	4.7499	4.2000	4.3000	-4.232%	10,542	-41.628%
2014-04-02	4.5000	4.6700	4.3000	4.4900	-0.222%	13,435	-44.098%
2014-04-01	4.7600	4.7710	4.4000	4.5000	-3.226%	19,532	-44.222%
2014-03-31	4.8300	4.8300	4.5100	4.6500	-3.926%	14,295	-46.022%
2014-03-28	4.9900	5.4800	4.7800	4.8400	-3.006%	28,132	-48.140%
2014-03-27	5.9000	5.9000	4.7100	4.9900	-15.136%	55,872	-49.699%
2014-03-26	5.9500	5.9700	5.8800	5.8800	-1.836%	14,512	-57.313%
2014-03-25	6.0700	6.0700	5.9000	5.9900	+0.335%	11,308	-58.097%
2014-03-24	5.7860	6.0887	5.7800	5.9700	-0.500%	14,230	-57.956%
2014-03-21	6.1500	6.1500	5.7900	6.0000	-1.153%	13,672	-58.167%
2014-03-20	6.1100	6.1100	5.9501	6.0700	-0.656%	12,078	-58.649%
2014-03-19	6.4200	6.5300	6.1100	6.1101	-1.131%	11,376	-58.920%
2014-03-18	6.1000	6.2499	6.0800	6.1800	+1.980%	8,735	-59.385%
2014-03-17	6.2600	6.2601	6.0100	6.0600	-6.643%	13,403	-58.581%
2014-03-14	6.4700	6.5100	6.3700	6.4912	+1.109%	6,282	-61.332%
2014-03-13	6.7000	6.8147	6.4100	6.4200	-1.835%	5,757	-60.903%
2014-03-12	6.9900	6.9900	6.4800	6.5400	-7.627%	14,315	-61.621%
2014-03-11	7.1100	7.1888	6.6500	7.0800	-0.840%	32,328	-64.548%
2014-03-10	7.4100	7.8900	6.8680	7.1400	+1.277%	183,106	-64.846%

.dark-mode .lhC2VV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lhC2VV{ color: #333333; background-color: white; border: 2px solid #333333; }ATRMATRM Holdings Incstock OTC

ATRM
ATRM Holdings Inc
stock OTC