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

Alta Mesa Resources Inc WT (NQ: AMRWW )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.0099 0.0099 0.0071 0.0071 13,600 -0.00(-29.00%)
May 30, 2019 0.0100 0.0100 0.0099 0.0100 53,472 +0.00(+42.86%)
May 29, 2019 0.0100 0.0150 0.0070 0.0070 217,601 -0.00(-6.67%)
May 28, 2019 0.0100 0.0100 0.0033 0.0075 71,276 -0.00(-3.85%)
May 24, 2019 0.0180 0.0200 0.0077 0.0078 107,600 +0.00(+59.18%)
May 23, 2019 0.0018 0.0200 0.0011 0.0049 556,120 +0.00(+44.12%)
May 22, 2019 0.0034 0.0034 0.0034 0.0034 26,600 +0.00(+41.67%)
May 21, 2019 0.0011 0.0035 0.0011 0.0024 209,913 -0.00(-25.00%)
May 20, 2019 0.0040 0.0050 0.0032 0.0032 250,518 -0.00(-20.00%)
May 17, 2019 0.0065 0.0065 0.0028 0.0040 88,900 +0.00(+0.00%)
May 16, 2019 0.0060 0.0065 0.0012 0.0040 789,899 -0.00(-33.33%)
May 15, 2019 0.0100 0.0128 0.0040 0.0060 191,302 -0.00(-36.84%)
May 14, 2019 0.0100 0.0100 0.0070 0.0095 249,795 +0.00(+5.56%)
May 13, 2019 0.0100 0.0179 0.0090 0.0090 307,649 +0.01(+150.00%)
May 10, 2019 0.0101 0.0102 0.0010 0.0036 3,944,300 -0.01(-65.71%)
May 09, 2019 0.0106 0.0198 0.0105 0.0105 648 -0.00(-3.67%)
May 08, 2019 0.0109 0.0200 0.0109 0.0109 72,525 -0.01(-45.50%)
May 07, 2019 0.0111 0.0200 0.0111 0.0200 402 -0.01(-20.00%)
May 06, 2019 0.0250 0.0250 0.0249 0.0250 34,070 +0.00(+0.00%)
May 03, 2019 0.0188 0.0250 0.0104 0.0250 35,900 +0.02(+177.78%)
May 02, 2019 0.0100 0.0101 0.0090 0.0090 3,703 -0.00(-15.09%)
May 01, 2019 0.0210 0.0210 0.0105 0.0106 6,266 -0.01(-47.00%)
Apr 30, 2019 0.0100 0.0221 0.0090 0.0200 9,004 +0.00(+17.65%)
Apr 29, 2019 0.0100 0.0190 0.0091 0.0170 40,701 +0.01(+178.69%)
Apr 26, 2019 0.0188 0.0188 0.0061 0.0061 141,100 -0.01(-49.17%)
Apr 25, 2019 0.0218 0.0220 0.0120 0.0120 19,055 -0.01(-43.93%)
Apr 23, 2019 0.0214 0.0214 0.0214 0 +0.00(+2.39%)
Apr 22, 2019 0.0216 0.0216 0.0208 0.0209 30,234 +0.01(+39.33%)
Apr 18, 2019 0.0218 0.0218 0.0112 0.0150 40,400 -0.01(-31.19%)
Apr 17, 2019 0.0200 0.0218 0.0151 0.0218 34,834 +0.01(+45.33%)
Apr 16, 2019 0.0300 0.0300 0.0120 0.0150 291,166 -0.02(-53.85%)
Apr 15, 2019 0.0325 0.0325 0.0200 0.0325 28,933 +0.01(+52.58%)
Apr 12, 2019 0.0265 0.0265 0.0212 0.0213 1,600 -0.01(-21.11%)
Apr 11, 2019 0.0300 0.0325 0.0250 0.0270 52,521 +0.01(+30.43%)
Apr 10, 2019 0.0151 0.0287 0.0151 0.0207 43,244 -0.01(-30.54%)
Apr 09, 2019 0.0262 0.0298 0.0203 0.0298 17,206 -0.00(-0.67%)
Apr 08, 2019 0.0325 0.0325 0.0120 0.0300 28,350 +0.00(+0.00%)
Apr 05, 2019 0.0300 0.0325 0.0117 0.0300 85,800 -0.00(-5.66%)
Apr 04, 2019 0.0300 0.0325 0.0300 0.0318 27,214 +0.01(+59.80%)
Apr 03, 2019 0.0360 0.0360 0.0109 0.0199 26,291 -0.02(-44.72%)
Apr 02, 2019 0.0300 0.0360 0.0300 0.0360 1,566 -0.00(-2.70%)
Apr 01, 2019 0.0370 0.0370 0.0300 0.0370 13,101 +0.00(+0.00%)
Mar 29, 2019 0.0370 0.0370 0.0300 0.0370 56,100 +0.00(+6.02%)
Mar 28, 2019 0.0205 0.0350 0.0200 0.0349 7,901 -0.00(-8.16%)
Mar 27, 2019 0.0210 0.0380 0.0210 0.0380 7,467 -0.00(-2.56%)
Mar 26, 2019 0.0300 0.0390 0.0300 0.0390 3,101 -0.00(-1.76%)
Mar 25, 2019 0.0397 0.0397 0.0370 0.0397 10,332 +0.00(+0.51%)
Mar 22, 2019 0.0303 0.0395 0.0250 0.0395 7,100 -0.00(-0.50%)
Mar 21, 2019 0.0300 0.0398 0.0207 0.0397 6,300 -0.00(-0.75%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 19, 2019 0.0399 0.0400 0.0394 0.0400 121,447 +0.01(+60.00%)
Mar 18, 2019 0.0250 0.0250 0.0250 0.0250 251 -0.01(-17.22%)
Mar 15, 2019 0.0303 0.0303 0.0302 0.0302 1,400 -0.00(-2.58%)
Mar 14, 2019 0.0310 0.0310 0.0310 0.0310 3,500 -0.02(-35.42%)
Mar 13, 2019 0.0400 0.0490 0.0305 0.0480 30,633 +0.01(+20.00%)
Mar 12, 2019 0.0400 0.0400 0.0300 0.0400 149,983 +0.00(+6.67%)
Mar 11, 2019 0.0400 0.0400 0.0375 0.0375 160,686 -0.00(-6.25%)
Mar 08, 2019 0.0400 0.0404 0.0400 0.0400 37,000 -0.01(-19.84%)
Mar 07, 2019 0.0400 0.0500 0.0400 0.0499 77,367 +0.02(+51.21%)
Mar 06, 2019 0.0443 0.0450 0.0300 0.0330 19,178 -0.01(-26.01%)
Mar 05, 2019 0.0450 0.0450 0.0350 0.0446 38,667 +0.00(+11.22%)
Mar 04, 2019 0.0500 0.0500 0.0401 0.0401 166,361 +0.01(+33.67%)
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.