5EA5E ADVANCED MATERIALS INC.01/27/2023
LAST:

 1.450
CHANGE:
 0.03
OPEN:
1.500
HIGH:
1.510
ASK:
1.490
VOLUME:
215,343
CHANGE(%):
1.69
PREV:
1.475
LOW:
1.440
BID:
1.400
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/231.5001.5101.4401.450215,3430
01/26/231.4751.4751.4751.47500
01/25/231.4901.5151.4551.475170,0510
01/24/231.4851.5301.4801.520203,1860
01/23/231.5201.5501.4651.465214,5900
01/20/231.5001.5401.4801.535214,4790
01/19/231.5251.5751.5251.555178,4030
01/18/231.5951.5951.5301.5351,377,9410
01/17/231.6201.6701.6101.650395,0360
01/16/231.6701.6801.5681.630699,6900
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,6221090.95
DJI33,978290.08
SP5004,071100.25
DAX15,150170.11
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI22,6891220.54