Dark

AMRWW
Alta Mesa Resources Inc
stock NASDAQ

Inactive

Sep 23, 2019

0.0020USD-31.034%(-0.0009)37,801

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-23	0.002900	0.003000	0.001900	0.002000	-31.034%	37,801	0.000%
2019-09-20	0.002500	0.002900	0.002500	0.002900	+16.000%	31,988	-31.034%
2019-09-19	0.002800	0.002800	0.002000	0.002500	+31.579%	655,244	-20.000%
2019-09-18	0.002300	0.002300	0.001900	0.001900	-54.762%	600,730	+5.263%
2019-09-17	0.002000	0.004200	0.002000	0.004200	-6.667%	40,090	-52.381%
2019-09-16	0.003900	0.004500	0.001800	0.004500	+221.429%	1,508,224	-55.556%
2019-09-13	0.001500	0.001500	0.001400	0.001400	-61.111%	238,954	+42.857%
2019-09-12	0.002000	0.003900	0.001100	0.003600	+80.000%	7,207,597	-44.444%
2019-09-11	0.002000	0.002000	0.002000	0.002000	+5.263%	100	0.000%
2019-09-10	0.001900	0.001900	0.001900	0.001900	+5.556%	141	+5.263%
2019-09-09	0.002000	0.002000	0.001800	0.001800	0.000%	1,046,556	+11.111%
2019-09-06	0.002500	0.002500	0.001800	0.001800	-55.000%	59,978	+11.111%
2019-09-05	0.004000	0.004000	0.004000	0.004000	+25.000%	100,129	-50.000%
2019-09-04	0.003200	0.003200	0.003200	0.003200	0.000%	183,707	-37.500%
2019-09-03	0.003200	0.005000	0.003200	0.003200	0.000%	4,394	-37.500%
2019-08-30	0.005300	0.005300	0.003000	0.003200	-39.048%	73,421	-37.500%
2019-08-28	0.005800	0.007400	0.003000	0.005250	+110.000%	4,266	-61.905%
2019-08-27	0.003200	0.006000	0.002400	0.002500	-50.000%	6,100	-20.000%
2019-08-26	0.006800	0.006800	0.003200	0.005000	-28.571%	568,001	-60.000%
2019-08-23	0.009000	0.009000	0.007000	0.007000	+125.806%	60,150	-71.429%
2019-08-22	0.003100	0.003100	0.003100	0.003100	-11.429%	934	-35.484%
2019-08-21	0.004400	0.004400	0.003500	0.003500	-5.405%	323,248	-42.857%
2019-08-20	0.003700	0.003700	0.003700	0.003700	-22.917%	300	-45.946%
2019-08-19	0.006000	0.006000	0.002500	0.004800	-18.644%	512,968	-58.333%
2019-08-16	0.004100	0.006300	0.004100	0.005900	+43.902%	7,733	-66.102%
2019-08-15	0.003000	0.007800	0.003000	0.004100	-49.383%	637,544	-51.220%
2019-08-14	0.007550	0.009000	0.003000	0.008100	-6.897%	429,427	-75.309%
2019-08-13	0.008700	0.008700	0.008700	0.008700	-3.333%	15,421	-77.011%
2019-08-12	0.004000	0.009000	0.004000	0.009000	0.000%	13,144	-77.778%
2019-08-09	0.009700	0.009700	0.003200	0.009000	-10.000%	318,626	-77.778%
2019-08-08	0.007000	0.010000	0.004900	0.010000	0.000%	300,400	-80.000%
2019-08-07	0.013800	0.013800	0.010000	0.010000	+40.845%	15,342	-80.000%
2019-08-06	0.010000	0.010000	0.007000	0.007100	-2.740%	149,309	-71.831%
2019-08-05	0.007300	0.007300	0.007300	0.007300	+73.810%	25,100	-72.603%
2019-08-02	0.008000	0.008000	0.004100	0.004200	+20.000%	1,999	-52.381%
2019-08-01	0.008000	0.015600	0.003300	0.003500	-22.222%	945,390	-42.857%
2019-07-31	0.003500	0.007900	0.003300	0.004500	-34.783%	345,342	-55.556%
2019-07-30	0.006900	0.006900	0.006900	0.006900	-4.167%	1,300	-71.014%
2019-07-29	0.008000	0.008000	0.003000	0.007200	+20.000%	223,456	-72.222%
2019-07-24	0.005500	0.006000	0.003400	0.006000	+81.818%	84,790	-66.667%
2019-07-23	0.003800	0.003900	0.003100	0.003300	-38.889%	31,300	-39.394%
2019-07-22	0.005500	0.005500	0.005400	0.005400	-1.818%	27,410	-62.963%
2019-07-19	0.002600	0.005500	0.002000	0.005500	-8.333%	6,701	-63.636%
2019-07-17	0.003100	0.006800	0.003100	0.006000	-11.765%	19,892	-66.667%
2019-07-16	0.003100	0.006800	0.003100	0.006800	0.000%	73,310	-70.588%
2019-07-11	0.006800	0.006800	0.006800	0.006800	+106.061%	5,190	-70.588%
2019-07-10	0.007000	0.007000	0.003300	0.003300	0.000%	25,100	-39.394%
2019-07-09	0.003100	0.003300	0.003000	0.003300	-58.750%	50,094	-39.394%
2019-07-05	0.002300	0.009000	0.002300	0.008000	-5.882%	24,500	-75.000%
2019-07-02	0.008500	0.008500	0.008500	0.008500	+102.381%	4,158	-76.471%
2019-07-01	0.009000	0.009000	0.004200	0.004200	-40.000%	69,123	-52.381%
2019-06-28	0.006000	0.007500	0.006000	0.007000	+14.754%	36,289	-71.429%
2019-06-27	0.006300	0.009900	0.006000	0.006100	-38.384%	290,426	-67.213%
2019-06-26	0.006000	0.009900	0.006000	0.009900	-1.000%	28,695	-79.798%
2019-06-25	0.009000	0.010000	0.009000	0.010000	+1.010%	67,305	-80.000%
2019-06-24	0.011000	0.011000	0.006000	0.009900	-9.174%	22,101	-79.798%
2019-06-21	0.010100	0.010900	0.007000	0.010900	+9.000%	2,676	-81.651%
2019-06-20	0.008000	0.010000	0.007000	0.010000	0.000%	28,431	-80.000%
2019-06-19	0.010000	0.010000	0.010000	0.010000	0.000%	10,923	-80.000%
2019-06-18	0.010000	0.010000	0.009900	0.010000	+42.857%	33,709	-80.000%
2019-06-17	0.010000	0.010000	0.007000	0.007000	-30.000%	16,621	-71.429%
2019-06-13	0.010000	0.010000	0.010000	0.010000	0.000%	617	-80.000%
2019-06-12	0.010000	0.010000	0.010000	0.010000	+3.093%	480	-80.000%
2019-06-11	0.009700	0.009700	0.009000	0.009700	+61.667%	79,201	-79.381%
2019-06-10	0.009800	0.009800	0.006000	0.006000	+7.143%	74,302	-66.667%
2019-06-07	0.005600	0.006500	0.005600	0.005600	-21.127%	80,280	-64.286%
2019-06-06	0.014900	0.014900	0.007000	0.007100	+31.481%	157,966	-71.831%
2019-06-05	0.013200	0.020000	0.005400	0.005400	-50.909%	331,592	-62.963%
2019-06-04	0.010000	0.030000	0.010000	0.011000	+57.143%	844,340	-81.818%
2019-06-03	0.010000	0.010000	0.007000	0.007000	-1.408%	200	-71.429%
2019-05-31	0.009900	0.009900	0.007100	0.007100	-29.000%	13,696	-71.831%
2019-05-30	0.010000	0.010000	0.009900	0.010000	+42.857%	53,472	-80.000%
2019-05-29	0.010000	0.015000	0.007000	0.007000	-6.667%	217,601	-71.429%
2019-05-28	0.010000	0.010000	0.003300	0.007500	-3.846%	71,276	-73.333%
2019-05-24	0.018000	0.020000	0.007700	0.007800	+59.184%	107,631	-74.359%
2019-05-23	0.001800	0.020000	0.001100	0.004900	+44.118%	556,120	-59.184%
2019-05-22	0.003400	0.003400	0.003400	0.003400	+41.667%	26,600	-41.176%
2019-05-21	0.001100	0.003500	0.001100	0.002400	-25.000%	209,923	-16.667%
2019-05-20	0.004000	0.005000	0.003200	0.003200	-20.000%	250,518	-37.500%
2019-05-17	0.006500	0.006500	0.002800	0.004000	0.000%	88,912	-50.000%
2019-05-16	0.006000	0.006500	0.001200	0.004000	-33.333%	789,899	-50.000%
2019-05-15	0.010000	0.012800	0.004000	0.006000	-36.842%	191,302	-66.667%
2019-05-14	0.010000	0.010000	0.007000	0.009500	+5.556%	249,795	-78.947%
2019-05-13	0.010000	0.017900	0.009000	0.009000	+150.000%	307,649	-77.778%
2019-05-10	0.010100	0.010200	0.003600	0.003600	-65.714%	3,944,392	-44.444%
2019-05-09	0.010600	0.019800	0.010500	0.010500	-3.670%	648	-80.952%
2019-05-08	0.010900	0.020000	0.010900	0.010900	-45.500%	72,525	-81.651%
2019-05-07	0.011100	0.020000	0.011100	0.020000	-20.000%	402	-90.000%
2019-05-06	0.025000	0.025000	0.024900	0.025000	0.000%	34,070	-92.000%
2019-05-03	0.018800	0.025000	0.010400	0.025000	+177.778%	35,904	-92.000%
2019-05-02	0.010000	0.010100	0.009000	0.009000	-15.094%	3,703	-77.778%
2019-05-01	0.021000	0.021000	0.010500	0.010600	-47.000%	6,266	-81.132%
2019-04-30	0.010000	0.022100	0.009000	0.020000	+17.647%	9,004	-90.000%
2019-04-29	0.010000	0.019000	0.009100	0.017000	+178.689%	40,701	-88.235%
2019-04-26	0.018800	0.018800	0.006100	0.006100	-49.167%	141,121	-67.213%
2019-04-25	0.021800	0.022000	0.012000	0.012000	-43.925%	19,055	-83.333%
2019-04-23	0.012600	0.021400	0.012600	0.021400	+2.392%	7,053	-90.654%
2019-04-22	0.021600	0.021600	0.020800	0.020900	+39.333%	30,234	-90.431%
2019-04-18	0.021800	0.021800	0.011200	0.015000	-31.193%	40,401	-86.667%
2019-04-17	0.020000	0.021800	0.015100	0.021800	+45.333%	34,834	-90.826%
2019-04-16	0.030000	0.030000	0.012000	0.015000	-53.846%	291,166	-86.667%
2019-04-15	0.032500	0.032500	0.020000	0.032500	+52.582%	28,933	-93.846%
2019-04-12	0.026500	0.026500	0.021200	0.021300	-21.111%	1,650	-90.610%
2019-04-11	0.030000	0.032500	0.025000	0.027000	+30.435%	52,521	-92.593%
2019-04-10	0.015100	0.028700	0.015100	0.020700	-30.537%	43,244	-90.338%
2019-04-09	0.026200	0.029800	0.020300	0.029800	-0.667%	17,206	-93.289%
2019-04-08	0.032500	0.032500	0.012000	0.030000	0.000%	28,350	-93.333%
2019-04-05	0.030000	0.032500	0.011700	0.030000	-5.660%	85,877	-93.333%
2019-04-04	0.030000	0.032500	0.030000	0.031800	+59.799%	27,214	-93.711%
2019-04-03	0.036000	0.036000	0.010900	0.019900	-44.722%	26,291	-89.950%
2019-04-02	0.030000	0.036000	0.030000	0.036000	-2.703%	1,566	-94.444%
2019-04-01	0.037000	0.037000	0.030000	0.037000	0.000%	13,101	-94.595%
2019-03-29	0.037000	0.037000	0.030000	0.037000	+6.017%	56,191	-94.595%
2019-03-28	0.020500	0.035000	0.020000	0.034900	-8.158%	7,901	-94.269%
2019-03-27	0.021000	0.038000	0.021000	0.038000	-2.564%	7,467	-94.737%
2019-03-26	0.030000	0.039000	0.030000	0.039000	-1.763%	3,101	-94.872%
2019-03-25	0.039700	0.039700	0.037000	0.039700	+0.506%	10,332	-94.962%
2019-03-22	0.030300	0.039500	0.025000	0.039500	-0.504%	7,101	-94.937%
2019-03-21	0.030000	0.039800	0.020700	0.039700	-0.750%	6,300	-94.962%
2019-03-20	0.040000	0.040000	0.040000	0.040000	0.000%	500	-95.000%
2019-03-19	0.039900	0.040000	0.039400	0.040000	+60.000%	121,447	-95.000%
2019-03-18	0.025000	0.025000	0.025000	0.025000	-17.219%	251	-92.000%
2019-03-15	0.030300	0.030300	0.030200	0.030200	-2.581%	1,433	-93.377%
2019-03-14	0.031000	0.031000	0.031000	0.031000	-35.417%	3,500	-93.548%
2019-03-13	0.040000	0.049000	0.030500	0.048000	+20.000%	30,633	-95.833%
2019-03-12	0.037500	0.040000	0.030000	0.040000	+6.667%	149,983	-95.000%
2019-03-11	0.040000	0.040000	0.037500	0.037500	-6.250%	160,686	-94.667%
2019-03-08	0.040000	0.040400	0.040000	0.040000	-19.840%	37,000	-95.000%
2019-03-07	0.040000	0.050000	0.040000	0.049900	+51.212%	77,367	-95.992%
2019-03-06	0.044300	0.045000	0.030000	0.033000	-26.009%	19,178	-93.939%
2019-03-05	0.045000	0.045000	0.035000	0.044600	+11.222%	38,667	-95.516%
2019-03-04	0.050000	0.050000	0.040100	0.040100	+33.667%	166,361	-95.012%
2019-03-01	0.030500	0.030600	0.028000	0.030000	0.000%	89,000	-93.333%
2019-02-28	0.043000	0.049800	0.020000	0.030000	-4.153%	151,870	-93.333%
2019-02-27	0.045200	0.094900	0.020800	0.031300	-30.134%	663,964	-93.610%
2019-02-26	0.105000	0.106700	0.028300	0.044800	-58.131%	785,528	-95.536%
2019-02-25	0.105000	0.107000	0.105000	0.107000	+1.665%	123,667	-98.131%
2019-02-22	0.100000	0.105248	0.100000	0.105248	+5.248%	451	-98.100%
2019-02-21	0.100000	0.100000	0.100000	0.100000	0.000%	8,000	-98.000%
2019-02-20	0.100000	0.100000	0.100000	0.100000	+0.503%	4,501	-98.000%
2019-02-19	0.107500	0.107500	0.099000	0.099500	+0.505%	15,660	-97.990%
2019-02-15	0.099000	0.099000	0.099000	0.099000	-1.883%	14,002	-97.980%
2019-02-14	0.100000	0.100900	0.099000	0.100900	+0.900%	125,267	-98.018%
2019-02-13	0.100000	0.100000	0.099400	0.100000	+3.950%	13,003	-98.000%
2019-02-12	0.094500	0.110600	0.094500	0.096200	+6.889%	7,001	-97.921%
2019-02-11	0.095200	0.096100	0.090000	0.090000	-10.448%	360,634	-97.778%
2019-02-08	0.109000	0.109000	0.095200	0.100500	-7.798%	322,832	-98.010%
2019-02-07	0.100000	0.110600	0.095000	0.109000	-3.710%	164,200	-98.165%
2019-02-06	0.110000	0.113200	0.110000	0.113200	+0.088%	3,001	-98.233%
2019-02-05	0.113100	0.113100	0.113100	0.113100	-0.088%	1,526	-98.232%
2019-02-04	0.106000	0.113200	0.105000	0.113200	0.000%	251,571	-98.233%
2019-02-01	0.106000	0.113200	0.106000	0.113200	+7.197%	130,100	-98.233%
2019-01-31	0.109400	0.119700	0.105000	0.105600	-2.762%	66,101	-98.106%
2019-01-30	0.110000	0.119500	0.100000	0.108600	-1.273%	427,699	-98.158%
2019-01-29	0.109000	0.110000	0.100000	0.110000	+0.091%	165,033	-98.182%
2019-01-28	0.107000	0.110000	0.100000	0.109900	+12.718%	243,676	-98.180%
2019-01-25	0.100000	0.119000	0.095000	0.097500	+2.632%	342,900	-97.949%
2019-01-24	0.095000	0.095500	0.095000	0.095000	-4.714%	17,450	-97.895%
2019-01-23	0.099000	0.099700	0.090000	0.099700	+0.100%	241,100	-97.994%
2019-01-22	0.099800	0.099800	0.085000	0.099600	+17.176%	497,380	-97.992%
2019-01-18	0.091000	0.091600	0.085000	0.085000	-3.079%	133,800	-97.647%
2019-01-17	0.090000	0.099900	0.085000	0.087700	+5.663%	300,269	-97.719%
2019-01-16	0.083000	0.092500	0.083000	0.083000	+10.667%	24,632	-97.590%
2019-01-15	0.075300	0.088800	0.075000	0.075000	-11.661%	49,500	-97.333%
2019-01-14	0.085000	0.085000	0.084900	0.084900	+5.993%	10,100	-97.644%
2019-01-11	0.075000	0.083400	0.060700	0.080100	+7.086%	188,500	-97.503%
2019-01-10	0.078800	0.078800	0.069100	0.074800	-0.267%	148,700	-97.326%
2019-01-09	0.080500	0.083800	0.075000	0.075000	-0.133%	131,500	-97.333%
2019-01-08	0.080875	0.085200	0.075000	0.075100	-12.164%	213,888	-97.337%
2019-01-07	0.072000	0.087000	0.071500	0.085500	-2.620%	121,800	-97.661%
2019-01-04	0.086000	0.087800	0.070100	0.087800	+9.750%	331,428	-97.722%
2019-01-03	0.070500	0.088000	0.070500	0.080000	+8.844%	30,266	-97.500%
2019-01-02	0.088600	0.088800	0.070000	0.073500	+4.850%	350,553	-97.279%
2018-12-31	0.080000	0.088000	0.056000	0.070100	-12.375%	979,289	-97.147%
2018-12-28	0.091900	0.092300	0.070100	0.080000	-13.514%	353,095	-97.500%
2018-12-27	0.085000	0.093300	0.070600	0.092500	+7.433%	363,917	-97.838%
2018-12-26	0.070000	0.089500	0.060200	0.086100	-4.013%	69,331	-97.677%
2018-12-21	0.100000	0.120000	0.080000	0.089700	-3.961%	501,084	-97.770%
2018-12-20	0.080000	0.093400	0.070100	0.093400	+3.778%	496,752	-97.859%
2018-12-19	0.080000	0.112500	0.075000	0.090000	+14.053%	1,027,666	-97.778%
2018-12-18	0.081500	0.094900	0.050900	0.078911	-16.761%	845,223	-97.465%
2018-12-17	0.090000	0.110000	0.080000	0.094800	-12.222%	678,912	-97.890%
2018-12-14	0.107900	0.108000	0.090000	0.108000	+1.218%	92,968	-98.148%
2018-12-13	0.107400	0.109800	0.080100	0.106700	-2.912%	94,020	-98.126%
2018-12-12	0.099900	0.112300	0.090000	0.109900	+10.452%	290,641	-98.180%
2018-12-11	0.080000	0.099500	0.080000	0.099500	+18.735%	519,864	-97.990%
2018-12-10	0.100000	0.130000	0.055200	0.083800	-15.779%	961,635	-97.613%
2018-12-07	0.120000	0.120000	0.099500	0.099500	-23.462%	29,156	-97.990%
2018-12-06	0.090000	0.180000	0.071600	0.130000	+30.653%	663,829	-98.462%
2018-12-04	0.100000	0.100000	0.090000	0.099500	-0.500%	378,378	-97.990%
2018-12-03	0.130000	0.148300	0.090500	0.100000	-32.886%	377,872	-98.000%
2018-11-30	0.110000	0.149000	0.090000	0.149000	+62.486%	1,423,677	-98.658%
2018-11-29	0.100300	0.119900	0.080000	0.091700	-29.407%	1,156,445	-97.819%
2018-11-28	0.160000	0.160000	0.100000	0.129900	-16.731%	252,051	-98.460%
2018-11-27	0.120500	0.156000	0.110000	0.156000	-2.500%	364,380	-98.718%
2018-11-26	0.150000	0.180000	0.140000	0.160000	-5.882%	30,462	-98.750%
2018-11-23	0.150000	0.180000	0.147451	0.170000	-5.556%	37,501	-98.824%
2018-11-21	0.179200	0.180000	0.150800	0.180000	0.000%	20,378	-98.889%
2018-11-20	0.190000	0.190000	0.130600	0.180000	-5.263%	18,334	-98.889%
2018-11-19	0.239000	0.249400	0.190000	0.190000	-13.636%	74,087	-98.947%
2018-11-16	0.240000	0.250000	0.189749	0.220000	-10.204%	240,795	-99.091%
2018-11-15	0.260000	0.280000	0.230000	0.245000	-9.259%	33,700	-99.184%
2018-11-14	0.350000	0.360000	0.260100	0.270000	-20.588%	231,906	-99.259%
2018-11-13	0.360000	0.395759	0.330000	0.340000	-11.688%	62,232	-99.412%
2018-11-12	0.370000	0.390000	0.310000	0.385000	+1.342%	54,991	-99.481%
2018-11-09	0.399500	0.400000	0.350000	0.379900	-5.025%	17,400	-99.474%
2018-11-08	0.381000	0.400000	0.350100	0.400000	0.000%	23,476	-99.500%
2018-11-07	0.360100	0.410000	0.350000	0.400000	+2.564%	161,731	-99.500%
2018-11-06	0.390000	0.430000	0.360100	0.390000	-2.500%	87,649	-99.487%
2018-11-05	0.400000	0.410000	0.315100	0.400000	-2.439%	161,473	-99.500%
2018-11-02	0.390000	0.410000	0.390000	0.410000	+2.500%	9,499	-99.512%
2018-11-01	0.460000	0.460000	0.390000	0.400000	-9.091%	312,044	-99.500%
2018-10-31	0.440000	0.440000	0.390000	0.440000	0.000%	58,600	-99.545%
2018-10-30	0.410000	0.460000	0.400000	0.440000	0.000%	25,767	-99.545%
2018-10-29	0.400000	0.450000	0.280000	0.440000	-2.222%	372,813	-99.545%
2018-10-26	0.400000	0.450000	0.400000	0.450000	0.000%	2,000	-99.556%
2018-10-25	0.480000	0.480000	0.410000	0.450000	+2.296%	35,712	-99.556%
2018-10-24	0.400000	0.440000	0.370000	0.439900	+2.445%	73,974	-99.545%
2018-10-23	0.400000	0.430000	0.370000	0.429400	-2.387%	131,854	-99.534%
2018-10-22	0.440000	0.450000	0.410000	0.439900	-6.404%	66,919	-99.545%
2018-10-19	0.450000	0.470000	0.420000	0.470000	-2.083%	230,772	-99.574%
2018-10-18	0.440000	0.480000	0.440000	0.480000	+4.348%	1,380	-99.583%
2018-10-17	0.440000	0.470000	0.423000	0.460000	-4.167%	40,910	-99.565%
2018-10-16	0.470000	0.480000	0.440000	0.480000	+9.091%	22,401	-99.583%
2018-10-15	0.431000	0.460000	0.400000	0.440000	+2.088%	110,239	-99.545%
2018-10-12	0.450000	0.470000	0.431000	0.431000	-2.045%	12,070	-99.536%
2018-10-11	0.460000	0.490000	0.430000	0.440000	-6.383%	66,726	-99.545%
2018-10-10	0.480000	0.490000	0.430000	0.470000	-5.622%	235,370	-99.574%
2018-10-09	0.510000	0.549900	0.470000	0.498000	-4.231%	81,429	-99.598%
2018-10-08	0.490000	0.540000	0.480000	0.520000	-3.686%	118,000	-99.615%
2018-10-05	0.480000	0.549900	0.460000	0.539900	+6.175%	168,333	-99.630%
2018-10-04	0.540000	0.540000	0.480000	0.508500	-7.545%	15,457	-99.607%
2018-10-03	0.488300	0.550000	0.450000	0.550000	+5.769%	13,032	-99.636%
2018-10-02	0.510000	0.529900	0.510000	0.520000	+0.110%	13,001	-99.615%
2018-10-01	0.518389	0.550000	0.460000	0.519431	+3.886%	1,109,719	-99.615%
2018-09-28	0.480000	0.538000	0.450100	0.500000	0.000%	31,169	-99.600%
2018-09-27	0.480000	0.500000	0.470000	0.500000	+2.041%	2,078	-99.600%
2018-09-26	0.490000	0.504379	0.490000	0.490000	+2.083%	48,200	-99.592%
2018-09-25	0.500000	0.520000	0.404200	0.480000	-3.981%	211,059	-99.583%
2018-09-24	0.500000	0.520000	0.430000	0.499900	-8.944%	125,107	-99.600%
2018-09-21	0.510000	0.549000	0.500000	0.549000	0.000%	92,790	-99.636%
2018-09-20	0.521000	0.553700	0.495000	0.549000	-2.832%	782,561	-99.636%
2018-09-19	0.520000	0.565000	0.520000	0.565000	-0.877%	2,451	-99.646%
2018-09-18	0.570000	0.570000	0.497900	0.570000	-1.724%	557,109	-99.649%
2018-09-17	0.542000	0.589000	0.542000	0.580000	-3.172%	31,599	-99.655%
2018-09-14	0.600000	0.600000	0.510000	0.599000	-0.167%	6,486	-99.666%
2018-09-13	0.520000	0.600000	0.480000	0.600000	+9.091%	679,890	-99.667%
2018-09-12	0.590000	0.640000	0.520000	0.550000	-5.172%	128,982	-99.636%
2018-09-11	0.560000	0.600000	0.550000	0.580000	0.000%	169,899	-99.655%
2018-09-10	0.580000	0.640000	0.567200	0.580000	0.000%	94,540	-99.655%
2018-09-07	0.565000	0.595000	0.565000	0.580000	-3.333%	24,317	-99.655%
2018-09-06	0.560000	0.649900	0.560000	0.600000	-3.226%	105,856	-99.667%
2018-09-05	0.580000	0.649900	0.580000	0.620000	+3.333%	145,951	-99.677%
2018-09-04	0.620000	0.670000	0.590181	0.600000	+6.572%	111,250	-99.667%
2018-08-31	0.600000	0.625000	0.557100	0.563000	-6.167%	81,665	-99.645%
2018-08-30	0.581000	0.625000	0.580000	0.600000	0.000%	8,306	-99.667%
2018-08-29	0.600000	0.601000	0.590000	0.600000	0.000%	69,221	-99.667%
2018-08-28	0.600000	0.630000	0.596500	0.600000	0.000%	98,703	-99.667%
2018-08-27	0.630000	0.630000	0.580000	0.600000	-7.621%	220,465	-99.667%
2018-08-24	0.600000	0.649500	0.596600	0.649500	+8.250%	68,666	-99.692%
2018-08-23	0.600100	0.620000	0.570000	0.600000	-6.615%	97,021	-99.667%
2018-08-22	0.600000	0.700000	0.568700	0.642501	+7.084%	545,299	-99.689%
2018-08-21	0.700000	0.700000	0.550000	0.600000	0.000%	58,872	-99.667%
2018-08-20	0.500000	0.600000	0.500000	0.600000	+3.968%	38,315	-99.667%
2018-08-17	0.660000	0.660000	0.577100	0.577100	-3.817%	226,588	-99.653%
2018-08-16	0.550000	0.660000	0.530000	0.600000	+1.695%	175,186	-99.667%
2018-08-15	0.700000	0.700000	0.540000	0.590000	-15.714%	497,411	-99.661%
2018-08-14	0.930000	0.990000	0.470000	0.700000	-36.364%	1,351,211	-99.714%
2018-08-13	1.200000	1.200000	1.040000	1.100000	-6.780%	139,014	-99.818%
2018-08-10	1.000000	1.180000	1.000000	1.180000	+13.462%	395,197	-99.831%
2018-08-09	1.050000	1.050000	1.000000	1.040000	-0.952%	159,428	-99.808%
2018-08-08	1.170000	1.170000	1.031600	1.050000	0.000%	1,643	-99.810%
2018-08-07	1.040000	1.054400	1.000000	1.050000	+0.962%	56,878	-99.810%
2018-08-06	1.100000	1.100000	0.995000	1.040000	+1.761%	28,547	-99.808%
2018-08-03	1.100000	1.100000	1.010000	1.022000	-1.731%	34,340	-99.804%
2018-08-02	1.170000	1.170000	1.000000	1.040000	-11.035%	367,614	-99.808%
2018-08-01	1.100000	1.170000	1.100000	1.169000	-1.765%	7,410	-99.829%
2018-07-31	1.150000	1.190000	1.144500	1.190000	0.000%	102,311	-99.832%
2018-07-30	1.170000	1.200000	1.140000	1.190000	+1.709%	35,917	-99.832%
2018-07-27	1.470000	1.470000	0.950000	1.170000	-6.400%	42,027	-99.829%
2018-07-26	1.250000	1.290000	1.180000	1.250000	+3.306%	65,557	-99.840%
2018-07-25	1.180000	1.220000	1.110000	1.210000	+5.217%	52,960	-99.835%
2018-07-24	1.330000	1.330000	1.070000	1.150000	-8.000%	165,701	-99.826%
2018-07-23	1.300000	1.389000	1.200000	1.250000	-3.846%	17,022	-99.840%
2018-07-20	1.300000	1.300000	1.270000	1.300000	-7.143%	43,211	-99.846%
2018-07-19	1.400000	1.400000	1.330000	1.400000	+0.200%	32,499	-99.857%
2018-07-18	1.400000	1.400000	1.360000	1.397200	-0.200%	9,937	-99.857%
2018-07-17	1.350000	1.470000	1.350000	1.400000	-2.778%	163,345	-99.857%
2018-07-16	1.400000	1.440000	1.400000	1.440000	-0.690%	78,330	-99.861%
2018-07-13	1.500000	1.500000	1.400000	1.450000	+0.069%	23,851	-99.862%
2018-07-12	1.370000	1.490000	1.370000	1.449000	+0.625%	5,627	-99.862%
2018-07-11	1.470000	1.500000	1.400000	1.440000	0.000%	56,962	-99.861%
2018-07-10	1.490000	1.500000	1.409000	1.440000	-4.000%	310,583	-99.861%
2018-07-09	1.400000	1.500000	1.400000	1.500000	+3.448%	190,528	-99.867%
2018-07-06	1.350000	1.500000	1.350000	1.450000	+7.407%	95,254	-99.862%
2018-07-05	1.330000	1.390000	1.310000	1.350000	-2.878%	21,262	-99.852%
2018-07-03	1.430000	1.430000	1.273000	1.390000	-0.714%	39,183	-99.856%
2018-06-29	1.330000	1.410000	1.230000	1.400000	+0.719%	71,781	-99.857%
2018-06-28	1.350000	1.390000	1.330000	1.390000	-0.714%	56,883	-99.856%
2018-06-27	1.350000	1.490000	1.333000	1.400000	-1.408%	249,978	-99.857%
2018-06-26	1.300000	1.480000	1.300000	1.420000	-0.699%	35,531	-99.859%
2018-06-25	1.450000	1.450000	1.370200	1.430000	-0.694%	4,217	-99.860%
2018-06-22	1.440000	1.440000	1.340000	1.440000	+9.924%	10,619	-99.861%
2018-06-21	1.340000	1.370000	1.270000	1.310000	-2.239%	45,805	-99.847%
2018-06-20	1.390000	1.480000	1.250000	1.340000	-3.597%	155,868	-99.851%
2018-06-19	1.350000	1.400000	1.293700	1.390000	+2.963%	35,313	-99.856%
2018-06-18	1.400000	1.400000	1.327400	1.350000	-2.174%	163,626	-99.852%
2018-06-15	1.360000	1.430000	1.270000	1.380000	-4.167%	35,006	-99.855%
2018-06-14	1.480000	1.480000	1.430000	1.440000	0.000%	8,337	-99.861%
2018-06-13	1.480000	1.480000	1.370000	1.440000	-0.621%	106,792	-99.861%
2018-06-12	1.420000	1.480000	1.420000	1.449000	-0.241%	26,578	-99.862%
2018-06-11	1.390000	1.480000	1.340000	1.452500	+2.289%	138,795	-99.862%
2018-06-08	1.400000	1.430000	1.400000	1.420000	-0.699%	16,604	-99.859%
2018-06-07	1.450000	1.500000	1.310000	1.430000	+2.143%	58,302	-99.860%
2018-06-06	1.450000	1.480000	1.310000	1.400000	-4.110%	11,116	-99.857%
2018-06-05	1.389900	1.460000	1.220000	1.460000	0.000%	17,344	-99.863%
2018-06-04	1.153500	1.470000	1.153500	1.460000	-2.013%	76,827	-99.863%
2018-06-01	1.500000	1.500000	1.361200	1.490000	+2.759%	27,938	-99.866%
2018-05-31	1.450000	1.500000	1.340000	1.450000	+3.571%	124,436	-99.862%
2018-05-30	1.370100	1.470000	1.370100	1.400000	-4.762%	27,140	-99.857%
2018-05-29	1.340000	1.480000	1.340000	1.470000	0.000%	107,426	-99.864%
2018-05-25	1.425000	1.530000	1.400000	1.470000	-2.649%	81,235	-99.864%
2018-05-24	1.410000	1.540000	1.410000	1.510000	-3.822%	35,350	-99.868%
2018-05-23	1.540000	1.570000	1.500000	1.570000	-0.633%	260,756	-99.873%
2018-05-22	1.600000	1.650000	1.490000	1.580000	-0.629%	12,846	-99.873%
2018-05-21	1.650000	1.650000	1.550000	1.590000	-3.636%	832,737	-99.874%
2018-05-18	1.650000	1.650000	1.550000	1.650000	+4.430%	233,913	-99.879%
2018-05-17	1.430000	1.630000	1.430000	1.580000	+5.333%	351,878	-99.873%
2018-05-16	1.480000	1.500000	1.390000	1.500000	+4.167%	31,704	-99.867%
2018-05-15	1.500000	1.500000	1.389200	1.440000	-3.356%	69,813	-99.861%
2018-05-14	1.430000	1.520000	1.250000	1.490000	0.000%	91,048	-99.866%
2018-05-11	1.400000	1.500000	1.370000	1.490000	0.000%	58,347	-99.866%
2018-05-10	1.460000	1.660000	1.433000	1.490000	-4.487%	72,427	-99.866%
2018-05-09	1.640000	1.680000	1.430000	1.560000	-3.106%	132,084	-99.872%
2018-05-08	1.599900	1.640000	1.450000	1.610000	-1.829%	7,204	-99.876%
2018-05-07	1.580000	1.710000	1.500000	1.640000	+6.494%	171,153	-99.878%
2018-05-04	1.540000	1.550000	1.370000	1.540000	0.000%	29,648	-99.870%
2018-05-03	1.380000	1.550000	1.380000	1.540000	-1.911%	5,588	-99.870%
2018-05-02	1.490000	1.580000	1.490000	1.570000	+0.641%	3,936	-99.873%
2018-05-01	1.450000	1.570000	1.403300	1.560000	-1.266%	11,602	-99.872%
2018-04-30	1.580000	1.580000	1.536000	1.580000	+0.637%	70,226	-99.873%
2018-04-27	1.460000	1.570000	1.400000	1.570000	+0.641%	13,060	-99.873%
2018-04-26	1.590000	1.600000	1.396500	1.560000	-1.266%	32,481	-99.872%
2018-04-25	1.500000	1.640000	1.450000	1.580000	0.000%	53,992	-99.873%
2018-04-24	1.532100	1.610000	1.500000	1.580000	-0.629%	32,567	-99.873%
2018-04-23	1.532300	1.630000	1.482000	1.590000	0.000%	44,289	-99.874%
2018-04-20	1.510000	1.650000	1.500000	1.590000	+0.633%	12,148	-99.874%
2018-04-19	1.650000	1.669900	1.541700	1.580000	-1.250%	24,333	-99.873%
2018-04-18	1.540000	1.610000	1.450000	1.600000	+7.383%	173,805	-99.875%
2018-04-17	1.320000	1.520000	1.320000	1.490000	+3.472%	108,334	-99.866%
2018-04-16	1.490000	1.490000	1.393200	1.440000	-3.356%	37,614	-99.861%
2018-04-13	1.540000	1.550000	1.400000	1.490000	-3.865%	94,867	-99.866%
2018-04-12	1.540000	1.550000	1.490000	1.549900	+3.327%	96,561	-99.871%
2018-04-11	1.500000	1.550000	1.480000	1.500000	-3.226%	89,362	-99.867%
2018-04-10	1.450000	1.590000	1.450000	1.550000	+6.897%	248,278	-99.871%
2018-04-09	1.500000	1.500000	1.400000	1.450000	+3.571%	10,430	-99.862%
2018-04-06	1.650000	1.680000	1.390000	1.400000	-6.667%	70,362	-99.857%
2018-04-05	1.440000	1.600000	1.300000	1.500000	+16.279%	160,452	-99.867%
2018-04-04	1.230000	1.300000	1.200000	1.290000	0.000%	215,493	-99.845%
2018-04-03	1.470000	1.490000	1.210000	1.290000	-7.194%	211,019	-99.845%
2018-04-02	1.720000	1.720000	1.280000	1.390000	-10.323%	296,594	-99.856%
2018-03-29	1.750000	1.830000	1.410000	1.550000	-8.824%	356,795	-99.871%
2018-03-28	1.780000	1.810000	1.590000	1.700000	+0.890%	270,766	-99.882%
2018-03-27	1.780000	1.790000	1.530000	1.685000	-4.802%	840,758	-99.881%
2018-03-26	1.720000	1.800000	1.600000	1.770000	-1.667%	378,415	-99.887%
2018-03-23	1.825200	1.840000	1.770000	1.800000	-2.174%	50,326	-99.889%
2018-03-22	1.890000	1.890000	1.771000	1.840000	-1.118%	102,610	-99.891%
2018-03-21	1.750000	1.900000	1.750000	1.860800	+3.378%	126,427	-99.893%
2018-03-20	1.940000	1.940000	1.760000	1.800000	+0.559%	52,746	-99.889%
2018-03-19	1.920000	1.950000	1.740000	1.790000	-2.564%	165,535	-99.888%

.dark-mode .k99tVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k99tVq{ color: #333333; background-color: white; border: 2px solid #333333; }AMRWWAlta Mesa Resources Incstock NASDAQ

AMRWW
Alta Mesa Resources Inc
stock NASDAQ