Aemetis Inc Historical Data - DW51 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Aemetis Inc (DW51)
Aemetis Inc (DW51) Historical

Aemetis Inc (DW51)

2.082

-0.092

(-4.23%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	2.096	-0.1	-4.73	2.128	2.248	1.993	38246
1737667620	2.2	0.14	7.00	2.17	2.366	2.104	15437
1737581220	2.056	-0.46	-18.15	2.5419999	2.552	1.98	98600
1737494820	2.512	-0.42	-14.27	2.95	2.95	2.512	29661
1737408420	2.93	0.29	10.98	2.796	3	2.7639999	6224
1737149220	2.64	-0.02	-0.75	2.696	2.696	2.64	4404
1737062820	2.66	-0.03	-1.26	2.682	2.682	2.66	521
1736976420	2.694	0.17	6.74	2.5619999	2.694	2.5619999	2730
1736890020	2.524	-0.26	-9.21	2.69	2.69	2.5179999	2795
1736803620	2.7799999	0.01	0.51	2.82	2.82	2.7799999	3131
1736544420	2.766	0.05	1.69	2.672	2.766	2.598	13375
1736458020	2.72	0	0.00	2.72	2.72	2.72	0
1736371620	2.72	-0.06	-2.02	2.774	2.852	2.72	2388
1736285220	2.7759999	-0.12	-4.08	2.914	2.914	2.762	2914
1736198820	2.894	-0.01	-0.41	2.92	3.14	2.85	20711
1735939620	2.906	0.14	5.21	2.668	3	2.668	2961
1735853220	2.762	-0.05	-1.85	2.6	2.7799999	2.56	4760
1735594020	2.814	0.13	4.69	2.726	2.814	2.726	1233
1735334820	2.688	0.22	9.09	2.782	2.782	2.688	2539
1734989220	2.464	-0.05	-1.83	2.5579999	2.6	2.438	14333
1734730020	2.5099999	-0.12	-4.71	2.5219999	2.7	2.5099999	3975
1734643620	2.634	0.01	0.30	2.646	2.68	2.5539999	5459
1734557220	2.626	-0.2	-7.21	2.882	2.882	2.626	12077
1734470820	2.83	0.03	1.07	2.762	2.878	2.726	17839
1734384420	2.8	0.01	0.50	2.826	2.908	2.8	723
1734125220	2.786	-0.09	-2.99	2.872	2.872	2.762	1100
1734038820	2.872	-0.13	-4.46	2.962	2.964	2.872	5026
1733952420	3.0059999	-0.04	-1.38	2.908	3.0059999	2.908	2534
1733866020	3.048	0.06	1.94	3.0259999	3.07	2.99	3463
1733779620	2.99	-0.2	-6.21	3.138	3.226	2.99	6639
1733520420	3.188	-0.12	-3.69	3.156	3.188	3.156	400
1733434020	3.31	0.07	2.16	3.2559999	3.35	3.158	15202
1733347620	3.24	-0.27	-7.59	3.41	3.576	3.24	12235
1733261220	3.506	-0.21	-5.65	3.74	3.844	3.502	9171
1733174820	3.716	-0.12	-3.23	3.976	3.976	3.69	2022
1732915620	3.84	0.02	0.58	3.752	3.84	3.752	810
1732829220	3.818	0.08	2.03	3.818	3.818	3.818	500
1732742820	3.742	0.04	1.14	3.678	3.798	3.678	10535
1732656420	3.7	-0.2	-5.23	4	4	3.7	1851
1732570020	3.904	0.02	0.41	3.936	4.016	3.7	10503
1732310820	3.888	-0.03	-0.87	3.902	4.014	3.852	1595
1732224420	3.922	0.32	8.94	3.816	3.98	3.816	2270
1732138020	3.6	-0.1	-2.76	3.776	3.788	3.6	2430
1732051620	3.702	-0.07	-1.80	3.508	3.884	3.44	7984
1731965220	3.77	0.1	2.61	3.576	3.778	3.512	13214
1731705960	3.674	-0.13	-3.37	3.704	3.818	3.624	6701
1731619560	3.802	-0.18	-4.57	3.876	3.876	3.67	6471
1731533160	3.984	-0.31	-7.26	4.2859999	4.3979999	3.88	34040
1731446820	4.296	1	30.18	3.314	4.454	3.314	66782
1731360420	3.3	0.21	6.66	3.19	3.45	3.19	16791
1731101220	3.094	0.28	10.11	2.798	3.094	2.73	4531
1731014760	2.81	0.14	5.32	2.644	2.81	2.5699999	2152
1730928360	2.668	-0.25	-8.44	2.7	2.9	2.148	23064
1730841960	2.914	0.33	12.95	2.61	2.914	2.606	4403
1730755560	2.58	0.17	6.97	2.394	2.58	2.394	2431
1730496360	2.412	-0.07	-2.98	2.416	2.5	2.322	20889
1730409960	2.486	-0.01	-0.24	2.438	2.5539999	2.438	904
1730323560	2.492	-0.01	-0.48	2.61	2.61	2.492	3074
1730237160	2.504	-0.21	-7.74	2.688	2.688	2.496	12227
1730150760	2.714	-0.14	-4.77	2.7519999	2.7759999	2.714	2587
1729888020	2.85	0.09	3.34	2.832	2.878	2.832	1900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions