AMPG - AmpliTech Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.07110.07200.06500.07200.072097,900
Jun 13, 20190.07500.07500.06720.07500.075035,900
Jun 12, 20190.07500.07500.06500.07500.075013,967
Jun 11, 20190.07000.07000.07000.07000.0700-
Jun 10, 2019------
Jun 07, 20190.06500.06890.06460.06890.068976,673
Jun 06, 20190.06510.07000.06450.06450.0645182,700
Jun 05, 20190.08000.08000.06500.06500.06503,224
Jun 04, 20190.07000.07500.06450.07500.0750170,600
Jun 03, 20190.06500.06500.06450.06480.064834,500
May 31, 20190.07500.07750.06450.06500.0650173,000
May 30, 20190.07500.08000.06670.07450.074514,950
May 29, 20190.07990.08000.07600.07600.076046,300
May 28, 20190.07200.08400.07000.07990.0799130,455
May 24, 20190.07260.07300.07000.07000.070071,300
May 23, 20190.07400.08000.07230.07770.0777296,152
May 22, 20190.06900.07370.06770.06860.0686125,775
May 21, 20190.06650.06990.06480.06700.0670119,355
May 20, 20190.06300.06500.06150.06390.0639188,050
May 17, 20190.06270.06270.06000.06250.062572,900
May 16, 20190.06300.06300.06200.06250.062525,350
May 15, 20190.06300.06300.05780.06100.061054,035
May 14, 20190.06080.06300.05750.05750.057587,010
May 13, 20190.06500.06500.04760.06400.064066,750
May 10, 20190.05740.06300.05500.06300.0630401,358
May 09, 20190.05360.05500.05360.05500.055025,323
May 08, 20190.05200.05500.05200.05500.05502,350
May 07, 20190.05500.05500.05500.05500.0550-
May 06, 20190.05000.05500.05000.05500.0550287,500
May 03, 20190.04650.05000.04650.05000.050014,270
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.05000.05000.05000.05000.0500600
Apr 30, 20190.04950.05000.04890.05000.050047,500
Apr 29, 20190.04920.04950.04800.04950.049557,500
Apr 26, 20190.05000.05200.04650.04650.046565,000
Apr 25, 20190.04800.05000.04800.05000.050015,200
Apr 24, 20190.04650.05000.04650.05000.05001,850
Apr 23, 20190.05000.05000.04660.04660.046616,900
Apr 22, 20190.04660.04660.04660.04660.04663,088
Apr 18, 20190.04660.04660.04660.04660.046610,000
Apr 17, 20190.05010.05010.04660.04660.046642,000
Apr 16, 20190.04800.05000.04800.05000.050029,680
Apr 15, 20190.05050.05220.04750.04750.047541,000
Apr 12, 20190.05200.05200.04660.05050.050533,120
Apr 11, 20190.05200.05200.05200.05200.0520200
Apr 10, 20190.05220.05220.04690.05100.051055,660
Apr 09, 20190.04650.05220.04650.04700.0470148,598
Apr 08, 20190.04750.05000.04750.04900.0490267,241
Apr 05, 20190.04650.04750.04600.04750.0475267,581
Apr 04, 20190.04410.04410.04410.04410.04419,165
Apr 03, 20190.04350.04350.04350.04350.04352,000
Apr 02, 20190.04700.04700.04700.04700.0470-
Apr 01, 20190.04300.04700.04300.04700.047057,898
Mar 29, 20190.04400.04400.04400.04400.04406,600
Mar 28, 20190.04500.04500.04500.04500.04507,400
Mar 27, 20190.04500.04500.04300.04300.043018,162
Mar 26, 20190.04300.04300.04300.04300.0430135,000
Mar 25, 20190.04150.04250.04150.04250.0425123,501
Mar 22, 20190.04000.04830.04000.04050.0405465,422
Mar 21, 20190.03800.03800.03800.03800.0380-
Mar 20, 20190.03800.03800.03800.03800.0380-
Mar 19, 20190.03650.03810.03650.03800.038029,300
Mar 18, 20190.03210.03960.03210.03940.039413,424
Mar 15, 20190.03360.03360.03360.03360.03363,150
Mar 14, 20190.03690.03690.03690.03690.0369-
Mar 13, 20190.03690.03690.03690.03690.0369-
Mar 12, 20190.03690.03690.03690.03690.0369549
Mar 11, 20190.03690.03690.03690.03690.036936,030
Mar 08, 20190.03690.03690.03690.03690.0369-
Mar 07, 20190.03690.03690.03690.03690.0369200
Mar 06, 20190.03020.03020.02990.02990.029926,000
Mar 05, 20190.03400.03400.02800.02820.0282301,049
Mar 04, 20190.03690.03690.03690.03690.036913,100
Mar 01, 20190.03690.03690.03690.03690.0369-
Feb 28, 20190.03690.03690.03690.03690.0369-
Feb 27, 20190.03300.03690.03300.03690.036922,000
Feb 26, 20190.03230.03230.03230.03230.0323500
Feb 25, 20190.03330.03330.03200.03200.032042,548
Feb 22, 20190.03330.03330.03330.03330.0333-
Feb 21, 20190.03330.03330.03330.03330.0333-
Feb 20, 20190.03330.03330.03330.03330.0333256
Feb 19, 20190.03600.03600.03330.03330.033349,792
Feb 15, 20190.03330.03330.03330.03330.033312,300
Feb 14, 20190.03300.03300.03300.03300.0330150
Feb 13, 20190.03020.03020.03020.03020.0302300
Feb 12, 20190.03700.03700.03300.03690.036936,250
Feb 11, 20190.03310.03310.03300.03300.033030,000
Feb 08, 20190.03800.03800.03800.03800.0380-
Feb 07, 20190.03800.03800.03800.03800.0380-
Feb 06, 20190.03800.03800.03800.03800.0380-
Feb 05, 20190.03800.03800.03800.03800.0380-
Feb 04, 20190.03800.03800.03800.03800.0380-
Feb 01, 20190.03800.03800.03800.03800.0380-
Jan 31, 20190.03400.03800.03400.03800.038060,000
Jan 30, 20190.03000.03000.03000.03000.03006,000
Jan 29, 20190.03000.03000.03000.03000.030010,000
Jan 28, 20190.03200.03200.02800.03100.031088,038
Jan 25, 20190.02800.02800.02800.02800.0280-
Jan 24, 20190.02800.02800.02800.02800.0280-
Jan 23, 20190.02800.02800.02800.02800.0280-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...