5EA5E ADVANCED MATERIALS INC.05/30/2025
LAST:

 0.6450		CHANGE:
 0.01		OPEN:
0.6500		HIGH:
0.6500		ASK:
0.6500		VOLUME:
15,913
CHANGE(%):
0.78		PREV:
0.6400		LOW:
0.6050		BID:
0.6450		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/250.65000.65000.60500.645015,9130
05/29/250.64500.64500.61500.64003,7840
05/28/250.57000.67000.55500.670054,7330
05/27/250.55500.58000.54000.550065,2870
05/26/250.60000.60000.52000.550042,0550
05/23/250.60000.60500.60000.60502,0030
05/22/250.63000.68000.62000.620018,3410
05/21/250.63500.63500.63500.63503,6840
05/20/250.70500.70500.67500.695034,2880
05/19/250.64000.67000.64000.67002,7470
FUNDAMENTALS
Sector:
Industry:
52wk range:0.05 - 1.00
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
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20