Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Alternative Fuel Techs (AFTC)

$ 0.0003 0.00 (0.00%) Volume: 10k 9:49 AM EST Feb 21, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.0003 0.0003 0.0003 0.0003 10,000 0.00 0.00% 0.0003 3.00 1
02/20/18 0.0003 0.0003 0.0003 0.0003 11,700,000 0.00 0.00% 0.0003 3.51k 7
02/16/18 0.0002 0.0003 0.0002 0.0003 200,000 0.00005 20.00% 0.0003 50.00 2
02/15/18 N/A N/A N/A 0.00025 0 N/A 0.00% 0.00025 N/A N/A
02/14/18 0.0002 0.00025 0.0002 0.00025 563,400 -0.00005 -16.67% 0.00025 113.24 2
02/13/18 0.0003 0.0003 0.0003 0.0003 119,066 -0.00005 -14.29% 0.0003 35.72 3
02/12/18 0.00035 0.00035 0.00035 0.00035 900 0.00005 16.67% 0.00035 0.32 1
02/09/18 0.0004 0.0004 0.0002 0.0003 1,599,000 0.00 0.00% 0.0003 454.12 7
02/08/18 0.0003 0.0003 0.0003 0.0003 500,000 -0.0001 -25.00% 0.0003 150.00 1
02/07/18 0.0003 0.0004 0.0003 0.0004 2,505,000 0.0001 33.33% 0.0004 786.57 7
02/06/18 N/A N/A N/A 0.0003 0 N/A 0.00% 0.0003 N/A N/A
02/05/18 0.0002 0.0003 0.0002 0.0003 3,005,000 -0.0001 -25.00% 0.0003 787.31 5
02/02/18 N/A N/A N/A 0.0004 0 N/A 0.00% 0.0004 N/A N/A
02/01/18 0.0004 0.0004 0.0004 0.0004 444,000 0.0001 33.33% 0.0004 177.60 1
01/31/18 0.0003 0.0003 0.0003 0.0003 1,205,366 0.00 0.00% 0.0003 361.61 2
01/30/18 0.0003 0.0003 0.0003 0.0003 1,000,000 0.00 0.00% 0.0003 300.00 1
01/29/18 0.0003 0.0003 0.00025 0.0003 2,050,000 0.00 0.00% 0.0003 615.00 7
01/26/18 0.0003 0.0003 0.0002 0.0003 958,633 0.0001 50.00% 0.0003 197.48 6
01/25/18 0.0002 0.0002 0.0002 0.0002 1,000 -0.000123 -38.08% 0.0002 0.20 1
01/24/18 N/A N/A N/A 0.000323 0 N/A 0.00% 0.000323 N/A N/A
01/23/18 0.0003 0.000323 0.0003 0.000323 30,500 -0.000077 -19.25% 0.000323 9.39 4
01/22/18 0.0003 0.0004 0.0002 0.0004 2,629,905 0.0001 33.33% 0.0004 754.78 12