Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerityre Corp (OP: AMTY )

0.0411 -0.0004 (-0.96%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0239 0.0259 0.0205 0.0234 117,188 -0.00(-2.09%)
Apr 29, 2019 0.0235 0.0239 0.0227 0.0239 46,000 +0.01(+34.27%)
Apr 26, 2019 0.0239 0.0239 0.0178 0.0178 26,400 -0.01(-23.93%)
Apr 25, 2019 0.0232 0.0234 0.0232 0.0234 20,000 +0.00(+0.43%)
Apr 24, 2019 0.0215 0.0240 0.0180 0.0233 68,000 -0.00(-6.80%)
Apr 23, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 18, 2019 0.0211 0.0250 0.0211 0.0250 5,100 +0.00(+0.00%)
Apr 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Apr 12, 2019 0.0240 0.0249 0.0187 0.0249 106,500 +0.00(+3.75%)
Apr 11, 2019 0.0181 0.0240 0.0181 0.0240 25,500 +0.00(+3.00%)
Apr 10, 2019 0.0224 0.0233 0.0224 0.0233 36,427 +0.00(+3.56%)
Apr 09, 2019 0.0178 0.0225 0.0176 0.0225 41,000 +0.00(+4.65%)
Apr 08, 2019 0.0215 0.0215 0.0175 0.0215 71,000 +0.00(+0.00%)
Apr 05, 2019 0.0162 0.0215 0.0162 0.0215 70,100 +0.00(+7.50%)
Apr 04, 2019 0.0200 0.0200 0.0162 0.0200 45,500 +0.00(+0.00%)
Apr 03, 2019 0.0162 0.0200 0.0162 0.0200 102,524 +0.00(+0.00%)
Apr 02, 2019 0.0162 0.0200 0.0162 0.0200 1,004 +0.00(+0.00%)
Mar 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
Mar 27, 2019 0.0189 0.0189 0.0189 0 +0.00(+3.28%)
Mar 26, 2019 0.0188 0.0189 0.0183 0.0183 24,700 +0.00(+8.93%)
Mar 19, 2019 0.0168 0.0168 0.0168 0 +0.00(+0.00%)
Mar 18, 2019 0.0187 0.0187 0.0168 0.0168 106,000 -0.00(-1.18%)
Mar 15, 2019 0.0189 0.0189 0.0170 0.0170 10,000 +0.00(+12.58%)
Mar 13, 2019 0.0151 0.0151 0.0151 0 -0.00(-10.12%)
Mar 12, 2019 0.0151 0.0168 0.0151 0.0168 11,000 +0.00(+12.00%)
Mar 04, 2019 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Feb 13, 2019 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Feb 12, 2019 0.0170 0.0171 0.0170 0.0171 129,975 +0.00(+0.00%)
Feb 08, 2019 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Feb 05, 2019 0.0171 0.0171 0.0171 0 -0.00(-10.00%)
Feb 04, 2019 0.0179 0.0190 0.0172 0.0190 20,700 +0.00(+10.47%)
Feb 01, 2019 0.0172 0.0172 0.0172 0.0172 200 -0.00(-1.71%)
Jan 31, 2019 0.0175 0.0175 0.0175 0.0175 4,300 -0.00(-10.26%)
Jan 25, 2019 0.0195 0.0195 0.0195 0 +0.00(+8.94%)
Jan 24, 2019 0.0179 0.0179 0.0179 0.0179 1,500 -0.00(-5.29%)
Jan 23, 2019 0.0189 0.0189 0.0189 0.0189 500 -0.00(-5.50%)
Jan 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+7.53%)
Jan 14, 2019 0.0186 0.0186 0.0186 0 +0.00(+1.09%)
Jan 09, 2019 0.0184 0.0184 0.0184 0 +0.00(+6.98%)
Jan 08, 2019 0.0172 0.0172 0.0172 0.0172 5,700 -0.00(-13.57%)
Jan 04, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Dec 31, 2018 0.0199 0.0199 0.0199 0 +0.00(+11.17%)
Dec 28, 2018 0.0171 0.0179 0.0171 0.0179 34,600 +0.00(+4.68%)
Dec 27, 2018 0.0180 0.0188 0.0171 0.0171 2,550 -0.00(-2.29%)
Dec 26, 2018 0.0171 0.0175 0.0171 0.0175 36,500 +0.00(+2.34%)
Dec 21, 2018 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Dec 20, 2018 0.0171 0.0171 0.0171 0.0171 200 +0.00(+0.00%)
Dec 19, 2018 0.0171 0.0189 0.0171 0.0171 47,568 -0.00(-2.84%)
Dec 18, 2018 0.0175 0.0176 0.0175 0.0176 36,000 +0.00(+0.00%)
Dec 17, 2018 0.0171 0.0218 0.0171 0.0176 10,434 -0.00(-6.88%)
Dec 14, 2018 0.0171 0.0189 0.0171 0.0189 63,700 +0.00(+10.53%)
Dec 13, 2018 0.0171 0.0171 0.0171 0.0171 5,276 -0.00(-13.64%)
Dec 12, 2018 0.0198 0.0198 0.0198 0.0198 10,000 -0.00(-14.66%)
Dec 10, 2018 0.0232 0.0232 0.0232 0 +0.00(+0.00%)
Dec 07, 2018 0.0171 0.0232 0.0171 0.0232 1,200 +0.01(+33.33%)
Dec 06, 2018 0.0171 0.0174 0.0171 0.0174 14,963 +0.00(+1.16%)
Dec 04, 2018 0.0173 0.0174 0.0171 0.0172 262,600 -0.00(-0.58%)
Dec 03, 2018 0.0189 0.0189 0.0173 0.0173 8,600 -0.00(-10.36%)
Nov 30, 2018 0.0193 0.0193 0.0193 27 +0.00(+0.00%)
Nov 26, 2018 0.0193 0.0193 0.0193 0 -0.00(-11.87%)
Nov 23, 2018 0.0219 0.0219 0.0172 0.0219 24,000 -0.00(-10.61%)
Nov 21, 2018 0.0245 0.0245 0.0245 0 -0.00(-1.61%)
Nov 20, 2018 0.0171 0.0249 0.0171 0.0249 29,998 +0.00(+14.75%)
Nov 19, 2018 0.0217 0.0217 0.0172 0.0217 13,420 -0.00(-9.58%)
Nov 16, 2018 0.0230 0.0240 0.0230 0.0240 12,000 +0.00(+3.00%)
Nov 15, 2018 0.0233 0.0233 0.0233 0.0233 4,000 +0.01(+33.14%)
Nov 14, 2018 0.0172 0.0175 0.0172 0.0175 51,000 +0.00(+1.74%)
Nov 12, 2018 0.0172 0.0172 0.0172 0 -0.00(-14.00%)
Nov 09, 2018 0.0171 0.0200 0.0171 0.0200 50,000 +0.00(+14.94%)
Nov 08, 2018 0.0171 0.0174 0.0171 0.0174 6,000 -0.00(-2.79%)
Nov 07, 2018 0.0179 0.0179 0.0179 0.0179 5,000 -0.00(-7.73%)
Nov 05, 2018 0.0194 0.0194 0.0194 0 +0.00(+13.45%)
Nov 02, 2018 0.0171 0.0171 0.0171 1 +0.00(+0.00%)
Nov 01, 2018 0.0171 0.0171 0.0171 0.0171 100 +0.00(+0.00%)
Oct 31, 2018 0.0171 0.0171 0.0171 0.0171 2,478 -0.00(-7.07%)
Oct 30, 2018 0.0184 0.0184 0.0184 0.0184 2,165 +0.00(+2.79%)
Oct 29, 2018 0.0171 0.0179 0.0171 0.0179 15,300 +0.00(+4.68%)
Oct 24, 2018 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Oct 23, 2018 0.0194 0.0194 0.0171 0.0171 4,500 +0.00(+0.00%)
Oct 22, 2018 0.0171 0.0171 0.0171 0.0171 2,950 +0.00(+0.00%)
Oct 19, 2018 0.0171 0.0171 0.0171 0.0171 700 -0.00(-11.86%)
Oct 18, 2018 0.0170 0.0194 0.0170 0.0194 8,583 +0.00(+1.04%)
Oct 16, 2018 0.0192 0.0192 0.0192 0 +0.00(+16.36%)
Oct 15, 2018 0.0164 0.0192 0.0162 0.0165 34,090 +0.00(+0.61%)
Oct 11, 2018 0.0164 0.0164 0.0164 0 -0.00(-18.00%)
Oct 09, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 08, 2018 0.0161 0.0200 0.0161 0.0200 17,100 -0.00(-12.66%)
Oct 05, 2018 0.0143 0.0233 0.0143 0.0229 38,700 +0.01(+72.18%)
Oct 04, 2018 0.0164 0.0164 0.0133 0.0133 105,000 -0.00(-26.92%)
Oct 03, 2018 0.0182 0.0182 0.0182 0.0182 155 +0.00(+11.66%)
Sep 28, 2018 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Sep 27, 2018 0.0163 0.0163 0.0163 0.0163 100 -0.00(-10.44%)
Sep 26, 2018 0.0165 0.0182 0.0163 0.0182 81,012 +0.00(+9.64%)
Sep 25, 2018 0.0170 0.0185 0.0166 0.0166 99,222 -0.00(-4.60%)
Sep 24, 2018 0.0173 0.0200 0.0173 0.0174 73,000 -0.00(-0.57%)
Sep 21, 2018 0.0169 0.0177 0.0169 0.0175 64,500 +0.00(+3.55%)
Sep 20, 2018 0.0169 0.0170 0.0169 0.0169 10,500 +0.00(+0.00%)
Sep 19, 2018 0.0169 0.0169 0.0169 0.0169 4,000 -0.00(-8.65%)
Sep 18, 2018 0.0170 0.0185 0.0170 0.0185 12,178 +0.00(+1.09%)
Sep 17, 2018 0.0189 0.0189 0.0175 0.0183 100,500 +0.00(+4.57%)
Sep 14, 2018 0.0163 0.0185 0.0163 0.0175 43,700 -0.00(-8.85%)
Sep 12, 2018 0.0192 0.0192 0.0192 0 +0.00(+6.67%)
Sep 10, 2018 0.0180 0.0180 0.0180 0 -0.00(-0.55%)
Sep 07, 2018 0.0181 0.0181 0.0181 0.0181 11,500 -0.00(-9.05%)
Sep 06, 2018 0.0199 0.0199 0.0199 0.0199 40,503 +0.00(+0.00%)
Sep 05, 2018 0.0199 0.0199 0.0199 0.0199 50,000 -0.00(-1.00%)
Sep 04, 2018 0.0199 0.0239 0.0199 0.0201 61,500 -0.00(-4.29%)
Aug 31, 2018 0.0210 0.0210 0.0210 0 -0.00(-15.66%)
Aug 30, 2018 0.0199 0.0249 0.0199 0.0249 33,700 +0.00(+25.13%)
Aug 29, 2018 0.0199 0.0199 0.0199 0.0199 4,400 -0.00(-5.24%)
Aug 28, 2018 0.0210 0.0210 0.0210 0.0210 2,800 +0.00(+5.53%)
Aug 27, 2018 0.0199 0.0199 0.0199 0.0199 30,000 +0.00(+9.94%)
Aug 22, 2018 0.0181 0.0181 0.0181 0 -0.00(-9.05%)
Aug 21, 2018 0.0195 0.0199 0.0195 0.0199 8,008 +0.00(+9.94%)
Aug 20, 2018 0.0181 0.0181 0.0181 0.0181 100 +0.00(+0.00%)
Aug 17, 2018 0.0199 0.0199 0.0181 0.0181 22,000 -0.00(-9.05%)
Aug 15, 2018 0.0199 0.0199 0.0199 0 +0.00(+9.94%)
Aug 14, 2018 0.0181 0.0181 0.0181 0.0181 200 +0.00(+0.00%)
Aug 10, 2018 0.0181 0.0181 0.0181 0 -0.00(-9.05%)
Aug 09, 2018 0.0200 0.0200 0.0195 0.0199 11,000 -0.00(-8.72%)
Aug 08, 2018 0.0182 0.0227 0.0182 0.0218 32,000 -0.00(-12.45%)
Aug 07, 2018 0.0181 0.0249 0.0181 0.0249 5,100 +0.01(+36.81%)
Aug 06, 2018 0.0182 0.0182 0.0182 0.0182 2,200 +0.00(+0.55%)
Aug 03, 2018 0.0181 0.0181 0.0181 0.0181 11,200 +0.00(+0.00%)
Aug 02, 2018 0.0200 0.0200 0.0181 0.0181 25,380 -0.00(-10.84%)
Aug 01, 2018 0.0210 0.0250 0.0181 0.0203 47,550 +0.00(+1.50%)
Jul 30, 2018 0.0200 0.0200 0.0200 0 -0.00(-5.21%)
Jul 26, 2018 0.0211 0.0211 0.0211 0 -0.00(-1.91%)
Jul 25, 2018 0.0180 0.0215 0.0180 0.0215 10,200 -0.00(-6.07%)
Jul 23, 2018 0.0229 0.0229 0.0229 1 +0.00(+27.22%)
Jul 20, 2018 0.0180 0.0180 0.0180 0.0180 1,000 -0.00(-5.26%)
Jul 18, 2018 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Jul 17, 2018 0.0200 0.0200 0.0199 0.0199 220,246 -0.00(-0.50%)
Jul 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 09, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jul 02, 2018 0.0200 0.0200 0.0200 0 -0.00(-12.66%)
Jun 29, 2018 0.0229 0.0229 0.0229 0.0229 7,000 +0.00(+1.28%)
Jun 27, 2018 0.0226 0.0226 0.0226 0 +0.00(+3.24%)
Jun 25, 2018 0.0219 0.0219 0.0219 3 +0.00(+0.00%)
Jun 22, 2018 0.0200 700 +0.00(+0.00%)
Jun 21, 2018 0.0245 0.0245 0.0199 0.0234 139,200 +0.00(+1.78%)
Jun 20, 2018 0.0230 0.0230 0.0230 0.0230 975 +0.00(+0.00%)
Jun 15, 2018 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jun 13, 2018 0.0230 0.0230 0.0230 0 +0.00(+5.99%)
Jun 12, 2018 0.0190 0.0217 0.0190 0.0217 9,116 +0.00(+5.85%)
Jun 11, 2018 0.0205 0.0205 0.0205 0.0205 104 -0.00(-5.09%)
Jun 06, 2018 0.0216 0.0216 0.0216 0 +0.01(+35.00%)
Jun 01, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.88%)
May 31, 2018 0.0159 0.0159 0.0159 0.0159 7,000 +0.00(+3.66%)
May 30, 2018 0.0153 0.0153 0.0153 0.0153 1,100 -0.00(-2.92%)
May 22, 2018 0.0158 0.0158 0.0158 0 -0.00(-1.50%)
May 21, 2018 0.0160 0.0160 0.0160 0.0160 396 +0.00(+0.00%)
May 18, 2018 0.0199 0.0199 0.0160 0.0160 9,285 -0.00(-18.37%)
May 17, 2018 0.0200 0.0200 0.0153 0.0196 7,900 -0.00(-2.00%)
May 16, 2018 0.0170 0.0200 0.0155 0.0200 20,200 +0.00(+21.95%)
May 15, 2018 0.0164 0.0164 0.0164 0.0164 10,000 -0.00(-17.96%)
May 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+1.78%)
May 10, 2018 0.0165 0.0196 0.0154 0.0196 48,000 -0.00(-0.05%)
May 07, 2018 0.0197 0.0197 0.0197 0 +0.00(+0.26%)
May 04, 2018 0.0190 0.0200 0.0190 0.0196 45,164 +0.00(+28.10%)
May 03, 2018 0.0190 0.0198 0.0153 0.0153 118,168 -0.00(-19.47%)
May 02, 2018 0.0190 0.0190 0.0190 0.0190 3,000 -0.00(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.