Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Amazonas Florestal Ltd (AZFL)

$ 0.0005   0.0002 (+66.67%) Volume: 190.9m 3:36 PM EST Dec 14, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/14/17 0.0003 0.0005 0.0003 0.0005 190,901,760 0.0002 66.67% 0.0005 81.52k 184
12/13/17 0.0003 0.0005 0.0003 0.0003 596,463,258 -0.0002 -40.00% 0.0003 187.29k 96
12/12/17 0.0005 0.0005 0.0003 0.0005 126,013,658 0.00011 28.21% 0.0005 44.99k 77
12/11/17 0.0004 0.0005 0.0003 0.00039 138,570,262 -0.00001 -2.50% 0.00039 55.71k 144
12/08/17 0.00055 0.0006 0.00039 0.0004 452,688,990 -0.0001 -20.00% 0.0004 186.51k 121
12/07/17 0.0006 0.0006 0.0004 0.0005 360,546,177 -0.0001 -16.67% 0.0005 177.03k 209
12/06/17 0.0007 0.0007 0.00045 0.0006 401,410,343 -0.0001 -14.29% 0.0006 217.16k 212
12/05/17 0.0009 0.001 0.0006 0.0007 597,906,862 -0.0002 -22.22% 0.0007 449.03k 337
12/04/17 0.0006 0.0009 0.0005 0.0009 492,306,927 0.00035 63.64% 0.0009 363.81k 439
12/01/17 0.0004 0.0006 0.0004 0.00055 249,890,661 0.00005 10.00% 0.00055 126.94k 125
11/30/17 0.0005 0.0005 0.0003 0.0005 156,487,833 0.0001 25.00% 0.0005 64k 105
11/29/17 0.0005 0.0005 0.00038 0.0004 145,041,629 -0.0001 -20.00% 0.0004 58.31k 55
11/28/17 0.0005 0.0005 0.0004 0.0005 84,726,738 0.00 0.00% 0.0005 40.75k 74
11/27/17 0.0006 0.0006 0.0005 0.0005 125,153,910 0.00 0.00% 0.0005 65.46k 55
11/24/17 0.0007 0.0007 0.0005 0.0005 13,290,832 -0.0001 -16.67% 0.0005 7.52k 31
11/22/17 0.0007 0.0007 0.0005 0.0006 26,834,853 -0.0001 -14.29% 0.0006 16.74k 43
11/21/17 0.0006 0.0007 0.0006 0.0007 30,973,950 0.0001 16.67% 0.0007 19.02k 33
11/20/17 0.0007 0.0007 0.0006 0.0006 54,579,841 -0.0001 -14.29% 0.0006 35.31k 51
11/17/17 0.0006 0.0007 0.0005 0.0007 178,728,307 0.0001 16.67% 0.0007 106.7k 74
11/16/17 0.0006 0.0007 0.0005 0.0006 101,555,274 0.00 0.00% 0.0006 55.45k 90
11/15/17 0.00064 0.0007 0.0005 0.0006 210,268,851 0.00 0.00% 0.0006 128.89k 195
11/14/17 0.00055 0.0006 0.0004 0.0006 177,080,771 0.00 0.00% 0.0006 92.26k 110