Dark

AAMTF
ARMADA MERCANTILE LTD
stock OTC

Inactive

May 16, 2025

0.2161USD-9.958%(-0.0239)2,770

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.216100	0.216100	0.216100	0.216100	-9.958%	2,770	0.000%
2025-05-01	0.240000	0.240000	0.240000	0.240000	+11.628%	1,000	-9.958%
2025-04-28	0.215000	0.215000	0.215000	0.215000	+0.467%	26,500	+0.512%
2025-04-10	0.214000	0.214000	0.214000	0.214000	-10.833%	175	+0.981%
2025-03-31	0.240000	0.240000	0.240000	0.240000	+20.000%	5,000	-9.958%
2025-03-28	0.200000	0.200000	0.200000	0.200000	-12.854%	73,500	+8.050%
2025-03-26	0.229500	0.229500	0.229500	0.229500	0.000%	500	-5.839%
2025-03-07	0.221050	0.229500	0.221050	0.229500	+4.318%	4,500	-5.839%
2025-02-28	0.220000	0.220000	0.220000	0.220000	-8.448%	1,000	-1.773%
2025-02-21	0.240300	0.240300	0.240300	0.240300	+10.229%	23,000	-10.071%
2025-02-07	0.218000	0.218000	0.218000	0.218000	-27.309%	5,080	-0.872%
2025-02-04	0.299900	0.299900	0.299900	0.299900	+49.950%	500	-27.943%
2025-02-03	0.200000	0.200000	0.200000	0.200000	-21.960%	10,000	+8.050%
2025-01-31	0.256280	0.256280	0.256280	0.256280	+28.140%	250	-15.678%
2025-01-29	0.200000	0.200000	0.200000	0.200000	0.000%	1,278	+8.050%
2025-01-24	0.200000	0.200000	0.200000	0.200000	-33.311%	1,392	+8.050%
2025-01-23	0.299900	0.299900	0.299900	0.299900	-0.033%	750	-27.943%
2025-01-22	0.248400	0.300000	0.248400	0.300000	+108.768%	3,500	-27.967%
2025-01-21	0.250000	0.250000	0.143700	0.143700	-42.520%	17,600	+50.383%
2025-01-17	0.250000	0.250000	0.250000	0.250000	+15.741%	2,585	-13.560%
2025-01-16	0.193800	0.250000	0.193800	0.216000	-1.818%	44,600	+0.046%
2025-01-14	0.220000	0.220000	0.211000	0.220000	-1.035%	24,000	-1.773%
2025-01-06	0.222300	0.222300	0.156500	0.222300	-11.080%	36,500	-2.789%
2024-12-31	0.250000	0.250000	0.250000	0.250000	-16.667%	2,500	-13.560%
2024-12-24	0.300000	0.300000	0.300000	0.300000	+20.000%	17,900	-27.967%
2024-12-23	0.260000	0.260000	0.228000	0.250000	-3.846%	78,900	-13.560%
2024-12-16	0.260000	0.260000	0.260000	0.260000	-13.333%	6,000	-16.885%
2024-12-11	0.300000	0.300000	0.300000	0.300000	+15.385%	500	-27.967%
2024-11-25	0.300000	0.300000	0.260000	0.260000	+4.000%	6,000	-16.885%
2024-11-21	0.250000	0.250000	0.250000	0.250000	0.000%	1,000	-13.560%
2024-11-20	0.300000	0.300000	0.250000	0.250000	-16.528%	30,000	-13.560%
2024-11-15	0.295700	0.299500	0.290000	0.299500	+3.276%	2,800	-27.846%
2024-11-12	0.290000	0.290000	0.290000	0.290000	0.000%	500	-25.483%
2024-11-08	0.299500	0.299500	0.290000	0.290000	+0.416%	6,100	-25.483%
2024-10-30	0.288800	0.288800	0.288800	0.288800	+20.233%	1,000	-25.173%
2024-10-29	0.240200	0.240200	0.240200	0.240200	-7.615%	500	-10.033%
2024-10-04	0.260000	0.260000	0.260000	0.260000	-17.460%	3,081	-16.885%
2024-09-13	0.277500	0.315000	0.277500	0.315000	0.000%	43,300	-31.397%
2024-08-20	0.315000	0.315000	0.315000	0.315000	+1.613%	500	-31.397%
2024-08-07	0.310000	0.310000	0.310000	0.310000	+29.113%	3,000	-30.290%
2024-08-02	0.240100	0.240100	0.240100	0.240100	-24.734%	500	-9.996%
2024-07-23	0.300000	0.319000	0.300000	0.319000	-6.149%	31,500	-32.257%
2024-06-25	0.339900	0.339900	0.339900	0.339900	-0.029%	1,000	-36.422%
2024-06-21	0.236400	0.340000	0.236400	0.340000	-2.857%	27,000	-36.441%
2024-06-17	0.242300	0.350000	0.240000	0.350000	+6.061%	10,550	-38.257%
2024-06-14	0.327700	0.338705	0.327700	0.330000	0.000%	11,600	-34.515%
2024-06-13	0.330000	0.330000	0.330000	0.330000	+0.030%	3,000	-34.515%
2024-06-11	0.329900	0.329900	0.329900	0.329900	0.000%	500	-34.495%
2024-05-30	0.329900	0.329900	0.329900	0.329900	+31.960%	1,000	-34.495%
2024-05-17	0.250100	0.250100	0.250000	0.250000	+4.167%	4,950	-13.560%
2024-05-07	0.260000	0.260000	0.240000	0.240000	-27.273%	4,500	-9.958%
2024-05-06	0.255000	0.330000	0.250000	0.330000	-5.714%	35,800	-34.515%
2024-05-02	0.350000	0.350000	0.350000	0.350000	+3.214%	100	-38.257%
2024-04-29	0.275000	0.339100	0.275000	0.339100	+2.758%	4,000	-36.272%
2024-04-25	0.330000	0.330000	0.330000	0.330000	+29.412%	68,638	-34.515%
2024-04-17	0.270000	0.275000	0.255000	0.255000	-24.668%	40,000	-15.255%
2024-03-26	0.332675	0.338500	0.326900	0.338500	+3.548%	500	-36.160%
2024-03-25	0.350000	0.350000	0.326900	0.326900	-1.736%	1,300	-33.894%
2024-03-19	0.332675	0.332675	0.332675	0.332675	-4.950%	182	-35.042%
2024-03-18	0.326900	0.350000	0.326900	0.350000	+16.667%	3,393	-38.257%
2024-03-15	0.295000	0.313500	0.295000	0.300000	+17.647%	10,500	-27.967%
2024-03-13	0.255000	0.255000	0.255000	0.255000	-4.673%	20,000	-15.255%
2024-03-08	0.255000	0.267500	0.255000	0.267500	-4.464%	12,100	-19.215%
2024-03-01	0.280000	0.280000	0.280000	0.280000	+9.804%	15,007	-22.821%
2024-02-29	0.255000	0.255000	0.255000	0.255000	-15.000%	8,811	-15.255%
2024-02-20	0.300000	0.300000	0.300000	0.300000	-9.091%	1,500	-27.967%
2024-02-16	0.330000	0.330000	0.330000	0.330000	+33.153%	2,000	-34.515%
2024-02-09	0.310000	0.310000	0.247835	0.247835	-0.866%	38,595	-12.805%
2024-02-08	0.250000	0.250000	0.250000	0.250000	-18.805%	1,500	-13.560%
2024-02-06	0.308803	0.308803	0.307900	0.307900	0.000%	7,500	-29.815%
2024-01-30	0.307900	0.307900	0.307900	0.307900	-0.677%	5,000	-29.815%
2024-01-25	0.310000	0.310000	0.310000	0.310000	+0.682%	10,000	-30.290%
2024-01-18	0.250000	0.307900	0.250000	0.307900	-0.613%	11,000	-29.815%
2024-01-12	0.250100	0.309900	0.250100	0.309800	+5.035%	23,900	-30.245%
2023-12-27	0.250000	0.294950	0.250000	0.294950	-15.159%	5,499	-26.733%
2023-11-28	0.300000	0.347650	0.300000	0.347650	+3.758%	1,800	-37.840%
2023-11-21	0.300000	0.340300	0.297500	0.335059	+13.753%	27,500	-35.504%
2023-11-20	0.290800	0.294550	0.290800	0.294550	-1.817%	23,000	-26.634%
2023-11-13	0.250000	0.300000	0.250000	0.300000	-14.286%	16,000	-27.967%
2023-11-03	0.300000	0.350000	0.300000	0.350000	+27.273%	3,500	-38.257%
2023-11-02	0.275000	0.275000	0.275000	0.275000	+10.000%	5,002	-21.418%
2023-10-31	0.275000	0.275000	0.250000	0.250000	-9.091%	6,000	-13.560%
2023-10-26	0.275000	0.275000	0.275000	0.275000	-8.333%	350	-21.418%
2023-10-25	0.243000	0.300000	0.210000	0.300000	-6.250%	26,700	-27.967%
2023-10-19	0.320000	0.320000	0.320000	0.320000	-4.478%	2,500	-32.469%
2023-10-11	0.335000	0.335000	0.335000	0.335000	+4.688%	500	-35.493%
2023-10-04	0.318970	0.320000	0.318970	0.320000	-8.571%	40,000	-32.469%
2023-10-02	0.350000	0.350000	0.350000	0.350000	+9.375%	8,000	-38.257%
2023-09-27	0.320000	0.320000	0.320000	0.320000	-3.614%	17,500	-32.469%
2023-09-22	0.330000	0.332000	0.320000	0.332000	-5.143%	12,483	-34.910%
2023-09-20	0.320000	0.350000	0.320000	0.350000	0.000%	3,000	-38.257%
2023-09-18	0.300000	0.350000	0.300000	0.350000	0.000%	1,326	-38.257%
2023-09-15	0.350000	0.350000	0.350000	0.350000	0.000%	5,000	-38.257%
2023-09-14	0.350000	0.350000	0.310000	0.350000	0.000%	16,500	-38.257%
2023-09-13	0.350000	0.350000	0.310000	0.350000	-11.392%	6,000	-38.257%
2023-09-11	0.395000	0.395000	0.395000	0.395000	+31.667%	1,500	-45.291%
2023-09-08	0.332000	0.332000	0.300000	0.300000	-21.053%	22,677	-27.967%
2023-09-07	0.409000	0.409000	0.380000	0.380000	-2.564%	17,000	-43.132%
2023-09-06	0.418600	0.418600	0.390000	0.390000	+6.849%	5,000	-44.590%
2023-09-05	0.334800	0.380000	0.334800	0.365000	+53.684%	65,823	-40.795%
2023-08-29	0.264000	0.275000	0.150000	0.237500	-32.143%	134,786	-9.011%
2023-08-28	0.350000	0.350000	0.350000	0.350000	+16.667%	14,677	-38.257%
2023-08-25	0.310000	0.310000	0.280000	0.300000	0.000%	1,113,521	-27.967%
2023-08-22	0.300000	0.300000	0.300000	0.300000	0.000%	5,000	-27.967%
2023-08-21	0.349900	0.349900	0.300000	0.300000	-14.286%	16,000	-27.967%
2023-08-10	0.350000	0.350000	0.350000	0.350000	0.000%	5,000	-38.257%
2023-08-09	0.350000	0.350000	0.350000	0.350000	0.000%	2,000	-38.257%
2023-07-28	0.320000	0.350000	0.306000	0.350000	+33.588%	10,239	-38.257%
2023-07-19	0.262000	0.262000	0.262000	0.262000	0.000%	5,714	-17.519%
2023-07-14	0.262000	0.262000	0.262000	0.262000	-14.379%	1,000	-17.519%
2023-06-29	0.306000	0.306000	0.306000	0.306000	-12.571%	1,000	-29.379%
2023-06-23	0.305500	0.350000	0.305500	0.350000	+34.100%	6,714	-38.257%
2023-06-22	0.261000	0.261000	0.261000	0.261000	-13.000%	787	-17.203%
2023-06-01	0.300000	0.300000	0.300000	0.300000	0.000%	4,000	-27.967%
2023-05-30	0.300000	0.300000	0.300000	0.300000	+17.925%	200,000	-27.967%
2023-05-25	0.254400	0.254400	0.254400	0.254400	-27.314%	1,000	-15.055%
2023-05-23	0.350000	0.350000	0.350000	0.350000	0.000%	100	-38.257%
2023-05-18	0.300000	0.350000	0.300000	0.350000	+16.667%	2,000	-38.257%
2023-05-17	0.300000	0.300000	0.300000	0.300000	+0.874%	100	-27.967%
2023-05-02	0.223800	0.297400	0.223800	0.297400	-0.867%	4,000	-27.337%
2023-04-27	0.300000	0.300000	0.300000	0.300000	0.000%	7,500	-27.967%
2023-04-21	0.300000	0.300000	0.300000	0.300000	+1.695%	785	-27.967%
2023-04-19	0.300000	0.300000	0.295000	0.295000	-1.667%	16,000	-26.746%
2023-04-18	0.300000	0.300000	0.262850	0.300000	0.000%	31,000	-27.967%
2023-04-17	0.300000	0.300000	0.300000	0.300000	+2.743%	8,000	-27.967%
2023-04-14	0.280000	0.291990	0.262900	0.291990	+17.596%	7,200	-25.991%
2023-04-11	0.248300	0.248300	0.248300	0.248300	+9.181%	4,000	-12.968%
2023-04-10	0.266100	0.266100	0.227420	0.227420	-19.154%	49,200	-4.978%
2023-04-05	0.281225	0.281300	0.281225	0.281300	-8.132%	38,702	-23.178%
2023-03-28	0.310000	0.310000	0.306200	0.306200	+15.286%	7,500	-29.425%
2023-03-23	0.310000	0.310000	0.265600	0.265600	-26.157%	10,000	-18.637%
2023-03-15	0.359680	0.359680	0.359680	0.359680	+4.558%	600	-39.919%
2023-03-13	0.310000	0.362400	0.310000	0.344000	+10.968%	12,600	-37.180%
2023-03-10	0.310000	0.310000	0.270000	0.310000	+14.815%	5,500	-30.290%
2023-03-09	0.270000	0.270000	0.270000	0.270000	0.000%	1,000	-19.963%
2023-03-08	0.237000	0.270000	0.221840	0.270000	+3.846%	37,075	-19.963%
2023-03-02	0.260000	0.260000	0.260000	0.260000	0.000%	5,000	-16.885%
2023-03-01	0.260000	0.260000	0.260000	0.260000	-1.887%	100	-16.885%
2023-02-17	0.265000	0.265000	0.265000	0.265000	+1.923%	4,000	-18.453%
2023-02-10	0.260000	0.260000	0.260000	0.260000	0.000%	20,000	-16.885%
2023-02-01	0.207550	0.260000	0.207550	0.260000	+4.000%	20,625	-16.885%
2023-01-30	0.250000	0.258750	0.250000	0.250000	+42.613%	20,764	-13.560%
2023-01-27	0.250000	0.250000	0.175300	0.175300	-29.880%	17,000	+23.274%
2023-01-25	0.250000	0.250000	0.250000	0.250000	-0.401%	17,500	-13.560%
2023-01-06	0.248700	0.251006	0.248700	0.251006	+4.586%	3,499	-13.906%
2022-12-30	0.240000	0.240000	0.240000	0.240000	-9.434%	28,500	-9.958%
2022-12-19	0.264900	0.265000	0.264900	0.265000	+1.962%	22,500	-18.453%
2022-12-16	0.250000	0.259900	0.137800	0.259900	+3.960%	9,205	-16.853%
2022-12-13	0.248500	0.250000	0.248500	0.250000	-3.772%	18,300	-13.560%
2022-12-08	0.259800	0.259800	0.259800	0.259800	-0.038%	370	-16.821%
2022-12-02	0.259900	0.259900	0.259900	0.259900	+8.201%	1,700	-16.853%
2022-11-10	0.178000	0.240200	0.177900	0.240200	+12.611%	9,317	-10.033%
2022-11-08	0.213300	0.213300	0.213300	0.213300	-6.242%	1,500	+1.313%
2022-11-02	0.151000	0.227500	0.151000	0.227500	0.000%	5,844	-5.011%
2022-11-01	0.227500	0.227500	0.227500	0.227500	+1.156%	317	-5.011%
2022-10-31	0.227500	0.227500	0.215000	0.224900	-1.143%	2,378	-3.913%
2022-10-25	0.225520	0.227500	0.194100	0.227500	+3.409%	13,200	-5.011%
2022-10-19	0.220000	0.220000	0.220000	0.220000	+4.762%	5,000	-1.773%
2022-10-17	0.210000	0.210000	0.210000	0.210000	0.000%	500	+2.905%
2022-10-07	0.210000	0.210000	0.210000	0.210000	-4.545%	2,000	+2.905%
2022-10-05	0.220000	0.220000	0.220000	0.220000	-1.124%	2,103	-1.773%
2022-10-04	0.222500	0.222500	0.222500	0.222500	+5.952%	600	-2.876%
2022-10-03	0.210000	0.210000	0.210000	0.210000	-4.415%	500	+2.905%
2022-09-30	0.215570	0.219700	0.215570	0.219700	-0.543%	4,500	-1.639%
2022-09-29	0.209900	0.220900	0.209900	0.220900	+13.282%	14,725	-2.173%
2022-09-27	0.195000	0.195000	0.195000	0.195000	-14.810%	4,000	+10.821%
2022-09-21	0.228900	0.228900	0.228900	0.228900	0.000%	2,000	-5.592%
2022-09-20	0.228900	0.228900	0.228900	0.228900	+17.385%	3,000	-5.592%
2022-09-09	0.195000	0.195000	0.195000	0.195000	0.000%	1,500	+10.821%
2022-08-23	0.228800	0.228800	0.195000	0.195000	+11.047%	2,397	+10.821%
2022-08-17	0.200000	0.219900	0.175601	0.175601	-23.318%	16,800	+23.063%
2022-08-02	0.160100	0.229000	0.156600	0.229000	+11.381%	22,400	-5.633%
2022-08-01	0.217290	0.217290	0.205600	0.205600	-10.609%	20,497	+5.107%
2022-07-22	0.246900	0.246900	0.230000	0.230000	+16.751%	4,608	-6.043%
2022-07-18	0.161136	0.197000	0.160590	0.197000	-6.190%	31,097	+9.695%
2022-07-15	0.207500	0.210000	0.207500	0.210000	+5.000%	44,500	+2.905%
2022-07-14	0.184000	0.200000	0.184000	0.200000	+6.157%	12,500	+8.050%
2022-07-13	0.170000	0.188400	0.164000	0.188400	-14.364%	15,000	+14.703%
2022-07-06	0.216900	0.220000	0.216900	0.220000	-1.124%	6,000	-1.773%
2022-06-30	0.173215	0.222500	0.173215	0.222500	+3.488%	1,100	-2.876%
2022-06-07	0.169100	0.215000	0.169100	0.215000	+9.806%	20,433	+0.512%
2022-06-01	0.195800	0.195800	0.195800	0.195800	+0.720%	1,500	+10.368%
2022-05-27	0.194400	0.194400	0.194400	0.194400	+1.833%	2,000	+11.163%
2022-05-13	0.190900	0.190900	0.190900	0.190900	-3.586%	2,000	+13.201%
2022-05-12	0.198000	0.198000	0.198000	0.198000	+0.304%	4,800	+9.141%
2022-05-09	0.200000	0.200000	0.197400	0.197400	+0.101%	19,500	+9.473%
2022-05-05	0.197200	0.197200	0.197200	0.197200	-29.571%	1,000	+9.584%
2022-05-03	0.280000	0.280000	0.280000	0.280000	+21.739%	2,500	-22.821%
2022-05-02	0.226000	0.230000	0.226000	0.230000	+4.593%	19,000	-6.043%
2022-04-28	0.218800	0.219900	0.218800	0.219900	+13.879%	50,000	-1.728%
2022-04-27	0.193100	0.193100	0.193100	0.193100	-16.043%	7,000	+11.911%
2022-04-22	0.200000	0.230000	0.200000	0.230000	+4.545%	8,034	-6.043%
2022-04-20	0.220000	0.220000	0.220000	0.220000	+25.714%	28,340	-1.773%
2022-04-19	0.188600	0.215000	0.155000	0.175000	-23.178%	55,694	+23.486%
2022-04-18	0.231000	0.251530	0.227800	0.227800	-18.643%	25,000	-5.136%
2022-04-13	0.280000	0.280000	0.280000	0.280000	0.000%	2,500	-22.821%
2022-04-12	0.280000	0.280000	0.280000	0.280000	+17.786%	250	-22.821%
2022-04-08	0.237720	0.237720	0.237720	0.237720	-16.589%	1,000	-9.095%
2022-04-07	0.290000	0.290000	0.285000	0.285000	-5.000%	7,000	-24.175%
2022-04-06	0.300000	0.300000	0.300000	0.300000	+5.872%	2,000	-27.967%
2022-04-05	0.300000	0.300000	0.283360	0.283360	-5.547%	5,788	-23.737%
2022-04-04	0.297710	0.300000	0.297710	0.300000	+25.000%	7,932	-27.967%
2022-04-01	0.240000	0.240000	0.240000	0.240000	+9.091%	1,250	-9.958%
2022-03-31	0.220000	0.220000	0.220000	0.220000	-12.000%	1,000	-1.773%
2022-03-23	0.250000	0.250000	0.250000	0.250000	+0.080%	10,000	-13.560%
2022-03-17	0.239880	0.249800	0.230450	0.249800	+7.196%	7,500	-13.491%
2022-03-16	0.233030	0.233030	0.233030	0.233030	-2.904%	2,000	-7.265%
2022-03-15	0.240000	0.240000	0.240000	0.240000	+4.689%	9,000	-9.958%
2022-03-14	0.218370	0.229250	0.213740	0.229250	-0.326%	12,000	-5.736%
2022-03-11	0.219500	0.230000	0.219500	0.230000	-5.464%	11,750	-6.043%
2022-03-09	0.243294	0.243294	0.243294	0.243294	+21.647%	500	-11.177%
2022-03-08	0.190100	0.200000	0.190100	0.200000	-7.579%	2,000	+8.050%
2022-02-28	0.220000	0.220000	0.216400	0.216400	-4.347%	2,500	-0.139%
2022-02-24	0.225000	0.226235	0.180000	0.226235	-4.643%	3,100	-4.480%
2022-02-16	0.200000	0.237250	0.200000	0.237250	-5.100%	1,100	-8.915%
2022-02-15	0.200000	0.253700	0.200000	0.250000	+25.000%	16,633	-13.560%
2022-01-20	0.180000	0.200000	0.180000	0.200000	+11.111%	34,965	+8.050%
2022-01-18	0.200000	0.200000	0.180000	0.180000	-7.840%	23,067	+20.056%
2022-01-13	0.237050	0.237050	0.195313	0.195313	-38.251%	1,000	+10.643%
2022-01-12	0.316300	0.320000	0.316300	0.316300	+62.622%	16,500	-31.679%
2022-01-10	0.190000	0.194500	0.190000	0.194500	+2.368%	20,000	+11.105%
2022-01-06	0.190000	0.190000	0.190000	0.190000	-30.783%	2,500	+13.737%
2022-01-04	0.220000	0.274500	0.220000	0.274500	+44.474%	41,310	-21.275%
2022-01-03	0.190000	0.190000	0.190000	0.190000	0.000%	37,818	+13.737%
2021-12-31	0.197500	0.197500	0.190000	0.190000	0.000%	9,682	+13.737%

.dark-mode .Y4Rnd3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y4Rnd3{ color: #333333; background-color: white; border: 2px solid #333333; }AAMTFARMADA MERCANTILE LTDstock OTC

AAMTF
ARMADA MERCANTILE LTD
stock OTC