Dark

AMVMF
AMG ADVANCED METALLURGCL
stock OTC

EOD

Sep 30, 2026

34.33USD+2.325%(+0.78)6,528

Pre-market

0.00USD-100.000%(-33.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	34.5500	34.5500	32.7600	34.3300	+2.325%	6,528	0.000%
2026-09-29	34.3000	34.9800	33.1500	33.5500	+1.329%	16,590	+2.325%
2026-09-28	32.6800	33.3600	31.9450	33.1100	-3.694%	26,654	+3.685%
2026-09-25	34.3700	34.3800	34.3700	34.3800	-0.979%	1,001	-0.145%
2026-09-23	34.7200	34.7200	34.7200	34.7200	+4.621%	150	-1.123%
2026-09-21	33.1864	33.1864	33.1864	33.1864	-0.640%	1,010	+3.446%
2026-09-18	33.7350	33.7350	33.4000	33.4000	+3.215%	1,110	+2.784%
2026-09-17	32.3595	32.3595	32.3595	32.3595	-1.710%	428	+6.089%
2026-09-15	32.9224	32.9224	32.9224	32.9224	-3.368%	900	+4.276%
2026-09-11	34.0700	34.0700	34.0700	34.0700	-9.981%	264	+0.763%
2026-08-28	37.8476	37.8476	37.8476	37.8476	+2.291%	102	-9.294%
2026-08-26	37.0000	37.0000	37.0000	37.0000	-7.523%	188	-7.216%
2026-08-19	39.1995	40.0100	39.1995	40.0100	+2.338%	829	-14.196%
2026-08-14	39.0960	39.0960	39.0960	39.0960	+3.868%	125	-12.191%
2026-08-13	36.7000	37.6400	35.9500	37.6400	-6.832%	4,983	-8.794%
2026-08-11	40.4000	40.4000	40.4000	40.4000	+12.222%	100	-15.025%
2026-08-05	36.2260	36.2260	36.0000	36.0000	+5.882%	459	-4.639%
2026-07-30	33.0000	34.0000	33.0000	34.0000	+8.870%	825	+0.971%
2026-07-28	31.2300	31.2300	31.2300	31.2300	-1.452%	100	+9.926%
2026-07-23	31.6900	31.6900	31.6900	31.6900	-4.519%	150	+8.331%
2026-07-22	30.8140	33.1900	30.5500	33.1900	+4.338%	4,537	+3.435%
2026-07-21	32.2300	32.2300	31.8100	31.8100	-5.440%	1,100	+7.922%
2026-07-20	33.6400	33.6400	33.6400	33.6400	-5.559%	100	+2.051%
2026-07-16	36.0000	36.0000	35.6200	35.6200	-6.900%	227	-3.622%
2026-07-15	38.1200	38.2600	38.1200	38.2600	+1.057%	620	-10.272%
2026-07-14	37.8600	37.8600	37.8600	37.8600	+5.607%	100	-9.324%
2026-07-10	35.8500	35.8500	35.8500	35.8500	-6.762%	353	-4.240%
2026-07-07	38.4500	38.4500	38.4500	38.4500	0.000%	103	-10.715%
2026-07-01	38.4500	38.4500	38.4500	38.4500	+3.919%	123	-10.715%
2026-06-29	36.8930	37.0000	36.8930	37.0000	-5.966%	890	-7.216%
2026-06-25	38.0000	39.3475	38.0000	39.3475	-0.070%	830	-12.752%
2026-06-24	39.3750	39.3750	39.3750	39.3750	-1.563%	5,141	-12.813%
2026-06-23	40.0000	40.0000	40.0000	40.0000	-1.356%	315	-14.175%
2026-06-22	43.7100	43.7100	40.5500	40.5500	-6.782%	984	-15.339%
2026-06-18	43.0000	43.5000	42.2500	43.5000	+1.436%	3,394	-21.080%
2026-06-17	43.1000	43.7000	41.6750	42.8840	+0.126%	10,558	-19.947%
2026-06-15	42.8300	42.8300	42.8300	42.8300	+5.363%	190	-19.846%
2026-06-10	40.0000	40.6500	39.8310	40.6500	-5.487%	1,225	-15.547%
2026-06-08	43.0490	43.0490	43.0100	43.0100	-12.617%	10,157	-20.181%
2026-06-01	49.2200	49.2200	49.2200	49.2200	+0.449%	1,100	-30.252%
2026-05-29	49.0000	49.0000	48.4450	49.0000	+8.889%	16,230	-29.939%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+1.695%	302	-23.711%
2026-05-21	44.2500	44.2500	44.2500	44.2500	+8.059%	200	-22.418%
2026-05-20	40.9500	40.9500	40.9500	40.9500	-14.741%	2,426	-16.166%
2026-05-13	47.0800	48.0300	47.0800	48.0300	+6.461%	800	-28.524%
2026-05-12	45.1150	45.1150	45.1150	45.1150	+2.511%	450	-23.906%
2026-05-08	44.7500	44.7500	44.0100	44.0100	-5.780%	9,100	-21.995%
2026-05-07	46.7100	46.7100	46.7100	46.7100	+3.869%	5,100	-26.504%
2026-05-06	44.9700	44.9700	44.9700	44.9700	+2.671%	100	-23.660%
2026-04-30	40.2330	43.8000	40.2330	43.8000	+1.038%	400	-21.621%
2026-04-29	43.3500	43.3500	43.3500	43.3500	+11.375%	100	-20.807%
2026-04-28	38.9225	38.9225	38.9225	38.9225	-12.740%	155	-11.799%
2026-04-22	44.6050	44.6050	44.6050	44.6050	+0.688%	580	-23.036%
2026-04-21	44.3000	44.3000	44.3000	44.3000	+5.804%	100	-22.506%
2026-04-20	42.0000	42.0000	41.8700	41.8700	-5.207%	692	-18.008%
2026-04-17	44.1700	44.1700	44.1700	44.1700	+10.425%	450	-22.278%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+4.167%	500	-14.175%
2026-04-14	40.0000	40.0000	38.4000	38.4000	-4.000%	353	-10.599%
2026-04-10	38.5000	40.0000	38.5000	40.0000	+4.384%	450	-14.175%
2026-04-09	38.3200	38.3200	38.3200	38.3200	-6.314%	240	-10.412%
2026-04-07	40.9028	40.9028	40.9028	40.9028	-0.237%	247	-16.069%
2026-04-01	41.0000	41.0000	41.0000	41.0000	+0.861%	3,502	-16.268%
2026-03-31	40.6500	40.6500	40.6500	40.6500	+5.175%	100	-15.547%
2026-03-27	38.6000	38.6500	38.3000	38.6500	-0.387%	1,707	-11.177%
2026-03-24	38.8000	38.8000	38.8000	38.8000	+6.557%	100	-11.521%
2026-03-23	36.4125	36.4125	36.4125	36.4125	+2.570%	100	-5.719%
2026-03-20	35.5000	35.5000	35.5000	35.5000	-4.054%	100	-3.296%
2026-03-19	37.0000	37.0000	37.0000	37.0000	-9.712%	300	-7.216%
2026-03-16	37.8320	40.9800	37.0400	40.9800	-4.698%	7,510	-16.227%
2026-03-11	41.0000	43.0000	41.0000	43.0000	+6.546%	712	-20.163%
2026-03-10	40.3580	40.3580	40.3580	40.3580	+3.482%	525	-14.936%
2026-03-06	39.0000	39.0000	39.0000	39.0000	-9.827%	200	-11.974%
2026-03-04	43.2500	43.2500	43.2500	43.2500	+6.422%	380	-20.624%
2026-03-02	40.6400	40.6400	40.6400	40.6400	+5.558%	100	-15.527%
2026-02-27	38.5000	38.5000	38.5000	38.5000	-3.750%	305	-10.831%
2026-02-26	39.9100	40.0000	39.9100	40.0000	-9.091%	41,221	-14.175%
2026-02-25	45.0000	45.0000	43.3500	44.0000	+3.957%	3,670	-21.977%
2026-02-20	42.6600	42.6600	42.3250	42.3250	+1.499%	1,270	-18.890%
2026-02-17	41.7000	41.7000	41.7000	41.7000	-3.472%	772	-17.674%
2026-02-10	43.2000	43.2000	43.2000	43.2000	-4.530%	130	-20.532%
2026-02-09	45.2500	45.2500	45.2500	45.2500	+5.233%	200	-24.133%
2026-02-06	41.0900	43.0000	41.0900	43.0000	+0.089%	787	-20.163%
2026-02-05	42.9617	42.9617	42.9617	42.9617	-2.692%	262	-20.092%
2026-02-04	44.1500	44.1500	44.1500	44.1500	+1.169%	100	-22.242%
2026-01-29	43.6400	43.6400	43.6400	43.6400	-3.720%	3,765	-21.334%
2026-01-28	45.3260	45.3260	45.3260	45.3260	-3.562%	10,147	-24.260%
2026-01-26	48.6000	48.6000	47.0000	47.0000	+5.618%	250	-26.957%
2026-01-22	43.0000	44.7000	43.0000	44.5000	+3.488%	10,875	-22.854%
2026-01-20	40.0000	43.0000	40.0000	43.0000	-0.118%	501	-20.163%
2026-01-16	43.0000	43.0510	43.0000	43.0510	-2.157%	758	-20.257%
2026-01-14	44.0000	44.0000	44.0000	44.0000	+2.326%	10,100	-21.977%
2026-01-13	42.8550	43.0000	42.8550	43.0000	+6.832%	8,320	-20.163%
2026-01-12	40.2875	40.2875	40.2500	40.2500	+8.784%	7,631	-14.708%
2026-01-08	37.0000	37.0000	37.0000	37.0000	+1.370%	200	-7.216%
2026-01-06	36.5000	36.5000	36.5000	36.5000	-2.796%	110	-5.945%
2026-01-05	37.5500	37.5500	37.5500	37.5500	+13.788%	162	-8.575%
2025-12-30	33.0000	33.0000	33.0000	33.0000	0.000%	400	+4.030%
2025-12-29	33.0000	33.0000	31.5900	33.0000	-1.198%	870	+4.030%
2025-12-23	33.4000	33.4000	33.4000	33.4000	+4.533%	100	+2.784%
2025-12-22	32.0000	32.0000	31.9516	31.9516	+0.794%	695	+7.444%
2025-12-19	31.7000	31.7000	31.7000	31.7000	-0.157%	315	+8.297%
2025-12-18	31.7500	31.7500	31.7500	31.7500	+4.098%	100	+8.126%
2025-12-17	31.5500	31.5500	30.0000	30.5000	-7.855%	1,204	+12.557%
2025-12-08	33.1000	33.1000	33.1000	33.1000	+11.862%	100	+3.716%
2025-12-03	29.5900	29.5900	29.5900	29.5900	-2.744%	200	+16.019%
2025-12-01	30.4250	30.4250	30.4250	30.4250	-1.250%	545	+12.835%
2025-11-21	29.2891	30.8100	29.2891	30.8100	-3.265%	1,178	+11.425%
2025-11-20	31.8500	31.8500	31.8500	31.8500	-2.151%	279	+7.786%
2025-11-19	29.9900	32.5500	29.9900	32.5500	+8.500%	390	+5.469%
2025-11-12	30.0000	30.0000	30.0000	30.0000	+0.840%	130	+14.433%
2025-11-10	29.7500	29.7500	29.7500	29.7500	+7.401%	420	+15.395%
2025-11-07	29.0000	29.0000	27.7000	27.7000	-11.218%	6,752	+23.935%
2025-11-06	31.2000	31.2000	31.2000	31.2000	-4.907%	500	+10.032%
2025-11-03	32.7500	33.0000	32.7500	32.8100	-4.204%	349	+4.633%
2025-10-31	34.2500	34.2500	34.2500	34.2500	+1.927%	110	+0.234%
2025-10-30	33.2500	33.6025	33.2500	33.6025	+1.060%	455	+2.165%
2025-10-29	34.5000	35.2800	33.2500	33.2500	-2.920%	812	+3.248%
2025-10-28	32.5700	34.2500	32.5700	34.2500	-2.143%	2,675	+0.234%
2025-10-24	35.0000	35.0000	35.0000	35.0000	0.000%	102	-1.914%
2025-10-23	35.0000	35.0000	35.0000	35.0000	-1.158%	5,300	-1.914%
2025-10-21	35.4100	35.4100	35.4100	35.4100	-2.317%	300	-3.050%
2025-10-20	35.8890	36.2500	35.8890	36.2500	-4.050%	6,487	-5.297%
2025-10-16	38.3000	38.3000	37.7800	37.7800	-3.252%	1,500	-9.132%
2025-10-15	39.0000	39.0500	39.0000	39.0500	+5.199%	6,611	-12.087%
2025-10-14	38.2500	38.2500	37.1200	37.1200	+7.594%	10,315	-7.516%
2025-10-13	34.5000	34.5000	34.5000	34.5000	+1.471%	7,697	-0.493%
2025-10-09	34.0000	34.0000	34.0000	34.0000	-1.643%	5,100	+0.971%
2025-10-07	36.2000	36.2000	34.5680	34.5680	-1.879%	6,410	-0.688%
2025-10-06	35.6000	35.6000	34.6800	35.2300	+0.902%	11,510	-2.555%
2025-10-03	35.4000	35.4000	34.9150	34.9150	-1.203%	2,670	-1.675%
2025-10-02	35.0000	35.3400	35.0000	35.3400	+0.971%	1,513	-2.858%
2025-10-01	33.8525	35.0000	33.8525	35.0000	0.000%	479	-1.914%
2025-09-30	33.7000	35.0000	33.7000	35.0000	+9.204%	400	-1.914%
2025-09-29	32.0500	32.0500	32.0500	32.0500	-1.415%	150	+7.114%
2025-09-25	32.9700	32.9700	32.2500	32.5100	-1.485%	9,512	+5.598%
2025-09-24	33.0000	33.0000	33.0000	33.0000	+4.424%	168	+4.030%
2025-09-22	31.6020	31.6020	31.6020	31.6020	-5.270%	500	+8.632%
2025-09-17	33.3600	33.3600	33.3600	33.3600	+2.018%	100	+2.908%
2025-09-12	32.7000	32.7000	32.7000	32.7000	+7.389%	195	+4.985%
2025-09-11	30.4500	30.4500	30.4500	30.4500	-9.023%	200	+12.742%
2025-09-08	33.4700	33.4700	33.4700	33.4700	+1.424%	150	+2.569%
2025-09-05	33.0000	33.0000	33.0000	33.0000	+5.939%	370	+4.030%
2025-09-03	31.1500	31.1500	31.1500	31.1500	+0.972%	250	+10.209%
2025-08-29	30.8500	30.8500	30.8500	30.8500	+2.833%	1,275	+11.280%
2025-08-26	30.0000	30.0000	30.0000	30.0000	-4.580%	450	+14.433%
2025-08-25	31.4400	31.4400	31.4400	31.4400	+5.966%	271	+9.192%
2025-08-22	29.6700	29.6700	29.6700	29.6700	+0.529%	104	+15.706%
2025-08-19	29.5100	29.5140	28.9200	29.5140	+0.354%	1,200	+16.318%
2025-08-18	29.4100	29.4100	29.4100	29.4100	+3.556%	130	+16.729%
2025-08-13	28.4200	29.0800	28.4000	28.4000	0.000%	3,700	+20.880%
2025-08-11	28.2381	28.4000	27.8280	28.4000	-0.351%	18,591	+20.880%
2025-08-08	28.9000	28.9000	28.5000	28.5000	+3.719%	2,087	+20.456%
2025-08-04	27.8600	27.8600	27.2900	27.4780	-0.938%	300	+24.936%
2025-08-01	28.0000	28.0000	27.7383	27.7383	-4.941%	1,110	+23.764%
2025-07-30	29.0000	29.1800	29.0000	29.1800	-1.252%	400	+17.649%
2025-07-29	29.5500	29.5500	29.5500	29.5500	-3.589%	1,220	+16.176%
2025-07-25	30.4075	30.6500	30.4075	30.6500	+6.350%	700	+12.007%
2025-07-18	28.8200	28.8200	28.8200	28.8200	0.000%	360	+19.119%
2025-07-14	28.8200	28.8200	28.8200	28.8200	-0.363%	102	+19.119%
2025-07-11	28.5500	28.9250	28.5500	28.9250	-0.259%	200	+18.686%
2025-07-10	29.0000	29.0000	29.0000	29.0000	+7.927%	200	+18.379%
2025-07-09	26.8700	26.8700	26.8700	26.8700	+7.523%	3,356	+27.763%
2025-07-08	25.7000	25.7000	24.9500	24.9900	-1.730%	1,500	+37.375%
2025-07-03	25.4300	25.4300	25.4300	25.4300	0.000%	150	+34.998%
2025-06-30	25.4300	25.4300	25.4300	25.4300	+25.163%	250	+34.998%
2025-06-23	20.3175	20.3175	20.3175	20.3175	-8.273%	2,000	+68.968%
2025-06-20	22.1500	22.1500	22.1500	22.1500	+2.957%	1,064	+54.989%
2025-06-18	21.5138	21.5138	21.5138	21.5138	-2.210%	300	+59.572%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+2.326%	101	+56.045%
2025-06-06	21.5000	21.5000	21.5000	21.5000	-0.739%	135	+59.674%
2025-06-05	21.6600	21.6600	21.6600	21.6600	+3.389%	110	+58.495%
2025-06-02	20.9500	20.9500	20.9500	20.9500	-2.558%	500	+63.866%
2025-05-29	21.5000	21.5000	21.5000	21.5000	0.000%	500	+59.674%
2025-05-19	21.5000	21.5000	21.5000	21.5000	-2.273%	780	+59.674%
2025-05-16	22.0000	22.0000	22.0000	22.0000	-4.431%	362	+56.045%
2025-05-14	23.0200	23.0200	23.0200	23.0200	+0.524%	101	+49.131%
2025-05-13	22.9000	22.9000	22.9000	22.9000	+5.046%	700	+49.913%
2025-05-09	21.8000	21.8000	21.8000	21.8000	+30.539%	1,428	+57.477%
2025-04-23	16.7000	16.7000	16.7000	16.7000	-0.045%	500	+105.569%
2025-04-14	16.7075	16.7075	16.7075	16.7075	+11.607%	400	+105.477%
2025-04-09	14.5000	14.9700	14.5000	14.9700	+9.993%	525	+129.325%
2025-04-08	13.9000	13.9000	13.6100	13.6100	+0.295%	1,370	+152.241%
2025-04-07	13.0000	13.7500	13.0000	13.5700	+1.118%	10,075	+152.985%
2025-04-04	14.0000	14.0000	13.4200	13.4200	-13.698%	600	+155.812%
2025-04-03	14.0000	15.5500	14.0000	15.5500	+1.967%	1,325	+120.772%
2025-04-02	16.3000	16.3000	15.2500	15.2500	-7.012%	300	+125.115%
2025-04-01	15.9000	16.4000	15.9000	16.4000	-2.635%	300	+109.329%
2025-03-28	16.8438	16.8438	16.8438	16.8438	-11.348%	100	+103.814%
2025-03-20	19.0000	19.0000	19.0000	19.0000	-7.812%	1,000	+80.684%
2025-03-18	20.6100	20.6100	20.6100	20.6100	+15.624%	100	+66.570%
2025-03-14	17.8250	17.8250	17.8250	17.8250	+2.208%	150	+92.595%
2025-03-11	17.4500	17.4500	17.4400	17.4400	-4.438%	1,200	+96.846%
2025-03-07	18.2500	18.2500	18.2500	18.2500	-9.204%	500	+88.110%
2025-03-06	20.1000	20.1000	20.1000	20.1000	+15.967%	500	+70.796%
2025-03-03	17.3500	17.3500	17.3325	17.3325	-0.101%	610	+98.067%
2025-02-28	17.3500	17.3500	17.3500	17.3500	-3.611%	2,500	+97.867%
2025-02-27	18.0000	18.0000	18.0000	18.0000	+7.784%	1,950	+90.722%
2025-02-25	16.7000	16.7000	16.7000	16.7000	-8.893%	1,400	+105.569%
2025-02-21	18.3300	18.3300	18.3300	18.3300	+1.551%	150	+87.289%
2025-02-20	17.2600	18.0500	17.2600	18.0500	+12.461%	300	+90.194%
2025-02-14	16.0500	16.0500	16.0500	16.0500	-2.904%	124	+113.894%
2025-02-13	16.5300	16.5300	16.5300	16.5300	-0.959%	124	+107.683%
2025-02-11	16.6900	16.6900	16.6900	16.6900	+9.803%	105	+105.692%
2025-02-10	15.2000	15.2000	15.2000	15.2000	+4.110%	1,000	+125.855%
2025-02-06	14.6000	14.6000	14.6000	14.6000	-1.882%	2,103	+135.137%
2025-02-05	14.8800	14.8800	14.8800	14.8800	-0.335%	100	+130.712%
2025-01-30	15.3500	15.3500	14.9300	14.9300	+0.201%	2,205	+129.940%
2025-01-27	14.9000	14.9000	14.9000	14.9000	+6.429%	125	+130.403%
2025-01-24	14.0000	14.0000	14.0000	14.0000	+3.175%	100	+145.214%
2025-01-23	13.5692	13.5692	13.5692	13.5692	-6.677%	650	+152.999%
2025-01-22	13.8000	14.5400	13.8000	14.5400	-13.246%	2,535	+136.107%
2025-01-15	16.7600	16.7600	16.7600	16.7600	+5.741%	350	+104.833%
2025-01-14	15.8500	15.8500	15.8500	15.8500	+7.348%	100	+116.593%
2024-12-31	15.0000	15.6100	14.7650	14.7650	-1.567%	705	+132.509%
2024-12-30	14.4450	15.0000	14.4450	15.0000	+7.143%	915	+128.867%
2024-12-27	14.0000	14.0000	14.0000	14.0000	-2.337%	570	+145.214%
2024-12-26	15.1700	15.1700	13.5400	14.3350	-1.172%	3,610	+139.484%
2024-12-24	14.5050	14.5050	14.5050	14.5050	+1.080%	1,000	+136.677%
2024-12-23	13.7000	14.3500	13.7000	14.3500	+2.135%	5,470	+139.233%
2024-12-20	14.2750	14.2750	14.0500	14.0500	+0.717%	2,050	+144.342%
2024-12-19	13.9500	13.9500	13.9500	13.9500	-3.527%	14,000	+146.093%
2024-12-18	14.8500	14.8500	14.4600	14.4600	-2.429%	16,500	+137.414%
2024-12-17	14.8200	14.8200	14.8200	14.8200	+3.564%	355	+131.646%
2024-12-16	14.4586	14.4586	14.3100	14.3100	-3.960%	1,785	+139.902%
2024-12-12	14.9000	14.9000	14.9000	14.9000	-1.728%	200	+130.403%
2024-12-11	15.1620	15.1620	15.1620	15.1620	-3.733%	1,050	+126.421%
2024-12-10	15.7500	15.7500	15.7500	15.7500	0.000%	150	+117.968%
2024-12-06	15.7500	15.7500	15.7500	15.7500	0.000%	1,128	+117.968%
2024-12-04	15.7500	15.7500	15.7500	15.7500	+3.279%	500	+117.968%
2024-11-27	15.2500	15.2500	15.2500	15.2500	-4.747%	100	+125.115%
2024-11-25	15.5000	16.0100	15.5000	16.0100	+0.063%	300	+114.428%
2024-11-22	14.4000	16.5000	14.4000	16.0000	+0.251%	4,630	+114.563%
2024-11-21	16.0000	16.6500	15.9600	15.9600	+4.656%	900	+115.100%
2024-11-13	16.1300	16.1300	15.2500	15.2500	-3.051%	3,200	+125.115%
2024-11-12	15.4300	15.7300	15.3196	15.7300	-4.202%	1,497	+118.245%
2024-11-07	16.4200	16.4200	16.4200	16.4200	-1.618%	100	+109.074%
2024-10-30	16.8170	16.8170	16.6900	16.6900	-4.629%	600	+105.692%
2024-10-25	17.5000	17.5000	17.5000	17.5000	0.000%	100	+96.171%
2024-10-17	17.5000	17.5000	17.5000	17.5000	0.000%	503	+96.171%
2024-10-15	18.0000	18.0400	17.5000	17.5000	-4.736%	1,499	+96.171%
2024-10-14	18.3700	18.3700	18.3700	18.3700	-3.316%	100	+86.881%
2024-10-11	18.8000	19.3500	18.8000	19.0000	+0.727%	1,398	+80.684%
2024-10-09	19.2300	19.2300	18.8628	18.8628	+4.648%	1,760	+81.998%
2024-10-07	18.0250	18.0250	18.0250	18.0250	-3.610%	190	+90.458%
2024-10-02	18.7000	18.7000	18.7000	18.7000	+1.910%	962	+83.583%
2024-09-30	18.3495	18.3495	18.3495	18.3495	+1.239%	102	+87.090%
2024-09-24	18.1250	18.1250	18.1250	18.1250	+4.467%	600	+89.407%
2024-09-23	17.2500	17.3500	17.0000	17.3500	-4.144%	901	+97.867%
2024-09-20	18.1000	18.1000	18.1000	18.1000	+2.029%	100	+89.669%
2024-09-19	17.7400	17.7400	17.7400	17.7400	-9.026%	300	+93.517%
2024-09-18	19.5000	19.5000	19.4500	19.5000	+20.445%	300	+76.051%
2024-09-11	15.2500	16.1900	15.2500	16.1900	+11.655%	2,050	+112.044%
2024-09-10	14.9750	14.9750	14.5000	14.5000	-8.460%	250	+136.759%
2024-09-09	15.8400	15.8400	15.8400	15.8400	+6.380%	343	+116.730%
2024-09-06	15.3300	15.3300	14.8900	14.8900	-6.938%	981	+130.557%
2024-09-04	15.5100	16.0000	15.5100	16.0000	-5.605%	1,085	+114.563%
2024-08-30	16.8000	16.9500	16.8000	16.9500	+0.893%	1,300	+102.537%
2024-08-29	17.4500	17.4500	16.8000	16.8000	-0.415%	1,100	+104.345%
2024-08-26	16.8700	16.8700	16.8700	16.8700	-0.237%	569	+103.497%
2024-08-22	16.1501	16.9100	16.1501	16.9100	+0.416%	700	+103.016%
2024-08-21	16.5000	16.8400	16.5000	16.8400	+1.020%	605	+103.860%
2024-08-19	16.6700	16.6700	16.6700	16.6700	+6.382%	100	+105.939%
2024-08-14	16.0400	16.0400	15.6700	15.6700	+1.097%	800	+119.081%
2024-08-13	15.5000	15.5000	15.5000	15.5000	-3.367%	197	+121.484%
2024-08-12	17.4000	17.4000	16.0000	16.0400	-8.343%	1,600	+114.027%
2024-08-07	17.5000	17.5000	17.5000	17.5000	-4.372%	1,500	+96.171%
2024-08-01	18.2500	18.3000	18.2500	18.3000	+1.408%	6,065	+87.596%
2024-07-31	18.0459	18.0459	18.0459	18.0459	+10.508%	125	+90.237%
2024-07-25	16.0000	16.3300	16.0000	16.3300	+0.061%	400	+110.227%
2024-07-19	16.6100	16.6100	16.3200	16.3200	-4.000%	745	+110.355%
2024-07-03	17.0000	17.0000	17.0000	17.0000	0.000%	500	+101.941%
2024-07-02	17.0000	17.0000	17.0000	17.0000	+0.059%	270	+101.941%
2024-06-28	16.9900	16.9900	16.9900	16.9900	+2.783%	5,010	+102.060%
2024-06-27	16.9900	16.9900	16.5100	16.5300	-1.595%	11,122	+107.683%
2024-06-26	16.9800	16.9800	16.7850	16.7980	-4.011%	29,833	+104.370%
2024-06-25	17.5000	17.5000	17.5000	17.5000	+0.690%	4,316	+96.171%
2024-06-21	17.3800	17.3800	17.3800	17.3800	+0.115%	202	+97.526%
2024-06-20	18.0000	18.0000	17.3600	17.3600	-0.800%	1,675	+97.753%
2024-06-18	17.5000	17.5000	17.5000	17.5000	-4.110%	1,599	+96.171%
2024-06-14	19.1029	19.1029	18.1550	18.2500	-12.197%	1,507	+88.110%
2024-06-11	20.0000	20.7851	19.5000	20.7851	+3.388%	1,153	+65.166%
2024-06-10	20.9700	20.9700	20.1040	20.1040	-4.267%	1,200	+70.762%
2024-06-06	21.0000	21.0000	21.0000	21.0000	-1.961%	1,928	+63.476%
2024-06-04	21.4200	21.4200	21.4200	21.4200	-2.415%	225	+60.271%
2024-06-03	21.7500	21.9500	21.7500	21.9500	-2.009%	450	+56.401%
2024-05-31	22.4000	22.4000	22.4000	22.4000	+0.421%	215	+53.259%
2024-05-30	22.3060	22.3060	22.3060	22.3060	+2.698%	1,150	+53.905%
2024-05-24	21.7600	21.7600	21.7200	21.7200	-5.565%	694	+58.057%
2024-05-22	23.0000	23.0000	23.0000	23.0000	-3.866%	1,050	+49.261%
2024-05-21	23.9250	23.9250	23.9250	23.9250	-5.248%	200	+43.490%
2024-05-20	25.2500	25.2500	25.2500	25.2500	+0.079%	200	+35.960%
2024-05-13	25.2300	25.2300	25.2300	25.2300	+2.980%	150	+36.068%
2024-05-10	24.5000	24.5000	24.5000	24.5000	+6.291%	100	+40.122%
2024-05-09	23.0500	23.0500	23.0500	23.0500	-6.869%	200	+48.937%
2024-05-08	24.7500	24.7500	24.7500	24.7500	+0.815%	200	+38.707%
2024-05-07	24.5500	24.5500	24.5500	24.5500	0.000%	100	+39.837%
2024-05-03	24.5500	24.5500	24.5500	24.5500	-5.740%	100	+39.837%
2024-05-02	24.2300	26.0450	24.2300	26.0450	+6.306%	500	+31.810%
2024-04-26	24.5000	24.5000	24.5000	24.5000	-2.000%	239	+40.122%
2024-04-25	25.0000	25.0000	25.0000	25.0000	0.000%	108	+37.320%
2024-04-19	25.7000	25.7000	25.0000	25.0000	-2.534%	300	+37.320%
2024-04-17	25.6500	25.6500	25.6500	25.6500	-1.950%	100	+33.840%
2024-04-12	26.0000	26.1600	26.0000	26.1600	0.000%	600	+31.231%
2024-04-11	26.1600	26.1600	26.1600	26.1600	+2.961%	200	+31.231%
2024-04-10	25.4078	25.4078	25.4078	25.4078	+6.532%	390	+35.116%
2024-04-08	23.8500	23.8500	23.8500	23.8500	-6.836%	150	+43.941%
2024-04-05	25.6000	25.6000	25.6000	25.6000	-0.312%	1,043	+34.102%
2024-04-04	25.6800	25.6800	25.6800	25.6800	+11.652%	100	+33.684%
2024-04-03	23.0000	23.0000	23.0000	23.0000	+1.099%	409	+49.261%
2024-03-20	22.7500	22.7500	22.7500	22.7500	-4.170%	200	+50.901%
2024-03-15	23.7400	23.7400	23.7400	23.7400	+0.017%	100	+44.608%
2024-03-07	22.7700	23.7360	22.7700	23.7360	+4.242%	961	+44.633%
2024-03-05	23.1500	23.1500	22.7700	22.7700	+2.457%	210	+50.769%
2024-02-28	22.2240	22.2240	22.2240	22.2240	+10.512%	241	+54.473%
2024-02-21	20.3800	20.3800	20.1100	20.1100	-2.991%	500	+70.711%
2024-02-20	20.7300	20.7300	20.7300	20.7300	+3.422%	100	+65.605%
2024-02-14	20.0440	20.0440	20.0440	20.0440	+2.265%	250	+71.273%
2024-02-13	19.6000	19.6000	19.6000	19.6000	-2.922%	256	+75.153%
2024-02-06	20.5500	20.5500	20.1900	20.1900	+0.398%	1,420	+70.035%
2024-02-05	20.1700	20.1700	20.0000	20.1100	-1.902%	850	+70.711%
2024-02-02	20.5000	20.5000	20.5000	20.5000	-0.485%	1,071	+67.463%
2024-02-01	21.0000	21.0000	20.6000	20.6000	-4.007%	1,000	+66.650%
2024-01-31	21.4600	21.4600	21.4600	21.4600	+0.421%	100	+59.972%
2024-01-30	21.3700	21.3700	21.3700	21.3700	+1.762%	100	+60.646%
2024-01-22	21.0000	21.0000	21.0000	21.0000	-1.408%	500	+63.476%
2024-01-19	21.7050	21.7050	21.3000	21.3000	-2.615%	3,100	+61.174%
2024-01-18	21.8720	21.8720	21.8720	21.8720	+1.091%	100	+56.959%
2024-01-17	21.7500	21.7500	21.4680	21.6360	-2.781%	1,050	+58.671%
2024-01-16	22.2550	22.2550	22.2550	22.2550	-2.838%	100	+54.257%
2024-01-12	22.9050	22.9050	22.9050	22.9050	+2.072%	100	+49.880%
2024-01-10	23.0000	23.0000	22.4400	22.4400	-2.962%	286	+52.986%
2024-01-09	23.0049	23.1250	23.0049	23.1250	-1.198%	2,270	+48.454%
2024-01-05	23.3000	23.4053	23.1980	23.4053	-4.312%	778	+46.676%
2024-01-03	24.4600	24.4600	24.4600	24.4600	-1.569%	710	+40.352%
2023-12-29	25.2100	25.2100	24.8500	24.8500	-1.154%	200	+38.149%
2023-12-28	25.1400	25.1400	25.1400	25.1400	+7.344%	501	+36.555%
2023-12-26	23.4200	23.4200	23.4200	23.4200	-2.457%	1,109	+46.584%
2023-12-20	24.0100	24.0100	24.0100	24.0100	-3.922%	200	+42.982%
2023-12-14	24.8400	24.9900	24.8400	24.9900	+7.948%	2,350	+37.375%
2023-12-07	23.1500	23.1500	23.1500	23.1500	-3.461%	275	+48.294%
2023-12-04	23.9800	23.9800	23.9800	23.9800	-0.395%	100	+43.161%
2023-12-01	24.0750	24.0750	24.0750	24.0750	+4.311%	100	+42.596%
2023-11-30	23.0800	23.0800	23.0800	23.0800	-0.517%	100	+48.744%
2023-11-29	23.2000	23.2000	23.2000	23.2000	-0.043%	200	+47.974%
2023-11-22	23.2100	23.2100	23.2100	23.2100	-4.682%	103	+47.910%
2023-11-20	24.3500	24.3500	24.3500	24.3500	+3.617%	400	+40.986%
2023-11-15	23.5000	23.5000	23.5000	23.5000	+2.553%	400	+46.085%
2023-11-14	22.9150	22.9150	22.9150	22.9150	+9.119%	788	+49.815%
2023-11-13	21.0000	21.0000	21.0000	21.0000	-5.998%	676	+63.476%
2023-11-10	21.5300	22.3400	21.0000	22.3400	+7.198%	23,210	+53.671%
2023-11-09	22.1800	22.2600	20.8400	20.8400	-11.507%	46,783	+64.731%
2023-11-08	25.6200	25.6200	23.5500	23.5500	-12.127%	1,150	+45.775%
2023-11-06	26.1300	26.8000	25.9500	26.8000	-2.510%	4,995	+28.097%
2023-11-02	27.0000	27.4900	26.6000	27.4900	+2.997%	4,305	+24.882%
2023-11-01	26.6900	26.6900	26.6900	26.6900	+1.060%	150	+28.625%
2023-10-26	26.4140	27.0100	26.4100	26.4100	+1.499%	1,100	+29.989%
2023-10-25	26.0200	26.0200	26.0200	26.0200	+0.960%	400	+31.937%
2023-10-23	25.7725	25.7725	25.7725	25.7725	+0.871%	150	+33.204%
2023-10-20	25.8005	25.8005	25.5500	25.5500	-4.235%	356	+34.364%
2023-10-18	26.1900	26.6800	26.1900	26.6800	-2.450%	209	+28.673%
2023-10-17	26.8000	27.3500	26.8000	27.3500	-0.545%	300	+25.521%
2023-10-13	27.5000	27.5000	27.5000	27.5000	-0.398%	150	+24.836%
2023-10-11	27.5200	27.6100	27.5200	27.6100	-2.162%	200	+24.339%
2023-10-10	28.2200	28.2200	28.2200	28.2200	+3.750%	190	+21.651%
2023-10-05	27.2000	27.2000	27.2000	27.2000	-2.000%	3,328	+26.213%
2023-10-04	27.4400	27.7550	27.4400	27.7550	-0.305%	5,475	+23.689%
2023-10-03	27.3900	27.8400	27.3900	27.8400	-7.937%	2,173	+23.312%
2023-09-29	29.8500	30.6100	29.8500	30.2400	+0.666%	500	+13.525%
2023-09-28	28.9970	30.0400	28.9970	30.0400	+3.163%	712	+14.281%
2023-09-27	29.1189	29.1189	29.1189	29.1189	-4.159%	200	+17.896%

.dark-mode .rBfl74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBfl74{ color: #333333; background-color: white; border: 2px solid #333333; }AMVMFAMG ADVANCED METALLURGCLstock OTC

AMVMF
AMG ADVANCED METALLURGCL
stock OTC