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

Amplitech Group (OP: AMPG )

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 (%)
Oct 31, 2014 0.0220 0.0220 0.0220 0 +0.00(+25.71%)
Oct 30, 2014 0.0180 0.0180 0.0175 0.0175 167,000 -0.00(-12.06%)
Oct 29, 2014 0.0210 0.0210 0.0172 0.0199 120,000 -0.01(-20.40%)
Oct 28, 2014 0.0170 0.0269 0.0170 0.0250 197,340 +0.01(+47.06%)
Oct 27, 2014 0.0175 0.0170 0.0169 0.0170 156,000 +0.00(+0.00%)
Oct 24, 2014 0.0170 0.0170 0.0170 0.0170 125,000 -0.00(-14.14%)
Oct 23, 2014 0.0170 0.0198 0.0169 0.0198 150,000 +0.00(+16.47%)
Oct 22, 2014 0.0169 0.0170 0.0161 0.0170 183,000 +0.00(+6.25%)
Oct 21, 2014 0.0160 0.0160 0.0160 0.0160 125,000 +0.00(+0.00%)
Oct 20, 2014 0.0161 0.0161 0.0160 0.0160 125,000 -0.00(-19.60%)
Oct 17, 2014 0.0210 0.0210 0.0195 0.0199 65,000 +0.00(+16.37%)
Oct 16, 2014 0.0235 0.0236 0.0160 0.0171 133,500 +0.00(+0.00%)
Oct 14, 2014 0.0171 0.0171 0.0171 0.0171 1,000 +0.00(+13.25%)
Oct 13, 2014 0.0152 0.0152 0.0151 0.0151 110,000 -0.00(-7.93%)
Oct 10, 2014 0.0178 0.0180 0.0160 0.0164 190,000 +0.00(+5.81%)
Oct 09, 2014 0.0230 0.0230 0.0155 0.0155 130,100 -0.01(-37.75%)
Oct 08, 2014 0.0180 0.0249 0.0166 0.0249 130,000 +0.01(+46.47%)
Oct 07, 2014 0.0190 0.0190 0.0170 0.0170 180,000 -0.00(-5.56%)
Oct 06, 2014 0.0181 0.0181 0.0179 0.0180 120,000 -0.00(-5.26%)
Oct 03, 2014 0.0188 0.0190 0.0188 0.0190 115,000 +0.00(+5.56%)
Oct 02, 2014 0.0200 0.0200 0.0180 0.0180 185,500 -0.00(-10.00%)
Oct 01, 2014 0.0200 0.0200 0.0200 0.0200 100,000 -0.00(-2.91%)
Sep 30, 2014 0.0203 0.0206 0.0181 0.0206 120,000 +0.00(+0.00%)
Sep 25, 2014 0.0206 0.0206 0.0206 0 +0.00(+8.42%)
Sep 24, 2014 0.0190 0.0190 0.0190 0.0190 100,000 +0.00(+0.00%)
Sep 23, 2014 0.0200 0.0200 0.0190 0.0190 100,000 -0.00(-9.09%)
Sep 22, 2014 0.0201 0.0210 0.0181 0.0209 142,500 -0.00(-0.48%)
Sep 19, 2014 0.0210 0.0210 0.0210 0.0210 104,085 +0.00(+0.00%)
Sep 18, 2014 0.0211 0.0211 0.0210 0.0210 100,000 -0.01(-22.22%)
Sep 17, 2014 0.0210 0.0270 0.0210 0.0270 104,000 +0.01(+23.85%)
Sep 16, 2014 0.0210 0.0218 0.0210 0.0218 198,059 +0.00(+3.81%)
Sep 15, 2014 0.0211 0.0211 0.0210 0.0210 100,000 +0.00(+0.00%)
Sep 12, 2014 0.0210 0.0210 0.0210 0.0210 100,000 -0.00(-4.55%)
Sep 11, 2014 0.0220 0.0220 0.0220 0.0220 130,000 +0.00(+4.76%)
Sep 05, 2014 0.0210 0.0210 0.0210 0 -0.00(-15.32%)
Sep 03, 2014 0.0248 0.0248 0.0248 0 +0.00(+12.73%)
Sep 02, 2014 0.0219 0.0220 0.0219 0.0220 176,000 +0.00(+0.00%)
Aug 29, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 28, 2014 0.0220 0.0220 0.0220 0.0220 170,000 +0.00(+0.00%)
Aug 27, 2014 0.0222 0.0260 0.0220 0.0220 180,000 -0.00(-17.60%)
Aug 26, 2014 0.0248 0.0267 0.0248 0.0267 88,888 +0.00(+0.38%)
Aug 25, 2014 0.0266 0.0266 0.0266 0.0266 6,861 +0.00(+20.91%)
Aug 21, 2014 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Aug 19, 2014 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Aug 18, 2014 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 13, 2014 0.0250 0.0250 0.0250 0 -0.00(-11.35%)
Aug 12, 2014 0.0250 0.0282 0.0250 0.0282 52,000 +0.00(+12.80%)
Aug 08, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Aug 06, 2014 0.0249 0.0249 0.0249 0 +0.00(+3.32%)
Aug 05, 2014 0.0275 0.0275 0.0241 0.0241 146,900 -0.00(-16.90%)
Aug 04, 2014 0.0270 0.0298 0.0270 0.0290 175,000 +0.00(+16.00%)
Aug 01, 2014 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-3.47%)
Jul 31, 2014 0.0238 0.0259 0.0221 0.0259 121,300 +0.00(+14.60%)
Jul 30, 2014 0.0220 0.0226 0.0190 0.0226 2,577,208 +0.00(+1.80%)
Jul 29, 2014 0.0234 0.0234 0.0222 0.0222 345,776 -0.00(-11.20%)
Jul 28, 2014 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jul 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 23, 2014 0.0278 0.0278 0.0250 0.0250 948,752 -0.01(-24.24%)
Jul 22, 2014 0.0400 0.0400 0.0330 0.0330 81,000 +0.00(+0.00%)
Jul 21, 2014 0.0379 0.0379 0.0330 0.0330 40,000 -0.01(-21.43%)
Jul 18, 2014 0.0248 0.0421 0.0233 0.0420 642,072 +0.02(+71.43%)
Jul 17, 2014 0.0274 0.0275 0.0245 0.0245 487,038 -0.00(-2.78%)
Jul 16, 2014 0.0310 0.0350 0.0232 0.0252 897,476 -0.00(-16.00%)
Jul 15, 2014 0.0235 0.0350 0.0235 0.0300 289,320 +0.01(+23.46%)
Jul 14, 2014 0.0260 0.0261 0.0240 0.0243 708,621 +0.00(+13.55%)
Jul 11, 2014 0.0229 0.0230 0.0214 0.0214 870,000 -0.00(-10.08%)
Jul 09, 2014 0.0238 0.0238 0.0238 0 -0.00(-8.46%)
Jul 08, 2014 0.0279 0.0279 0.0260 0.0260 320,000 -0.00(-6.81%)
Jul 07, 2014 0.0280 0.0280 0.0279 0.0279 576,000 -0.00(-3.12%)
Jul 02, 2014 0.0288 0.0288 0.0288 0 -0.00(-4.00%)
Jul 01, 2014 0.0330 0.0350 0.0300 0.0300 492,100 +0.00(+0.00%)
Jun 30, 2014 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+7.14%)
Jun 27, 2014 0.0280 0.0280 0.0280 0.0280 22,000 +0.00(+0.00%)
Jun 26, 2014 0.0280 0.0280 0.0280 0.0280 80,000 -0.00(-6.67%)
Jun 25, 2014 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-9.09%)
Jun 23, 2014 0.0330 0.0330 0.0330 0 +0.00(+1.54%)
Jun 18, 2014 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Jun 12, 2014 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Jun 11, 2014 0.0300 0.0325 0.0290 0.0325 70,861 +0.00(+12.07%)
Jun 10, 2014 0.0280 0.0290 0.0280 0.0290 70,000 +0.00(+3.57%)
Jun 06, 2014 0.0280 0.0280 0.0280 0.0280 50,000 -0.00(-6.67%)
Jun 05, 2014 0.0300 0.0300 0.0270 0.0300 140,000 +0.00(+0.00%)
Jun 04, 2014 0.0300 0.0300 0.0300 0.0300 65,000 -0.01(-17.13%)
Jun 03, 2014 0.0280 0.0362 0.0250 0.0362 185,000 +0.01(+29.29%)
May 30, 2014 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
May 21, 2014 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
May 14, 2014 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.77%)
May 13, 2014 0.0352 0.0352 0.0352 0.0352 450 -0.00(-12.00%)
May 12, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+13.64%)
May 09, 2014 0.0352 0.0352 0.0352 0.0352 5,000 -0.00(-1.68%)
May 02, 2014 0.0358 0.0358 0.0358 0 +0.00(+5.29%)
May 01, 2014 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-15.00%)
Apr 30, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+17.65%)
Apr 29, 2014 0.0340 0.0340 0.0340 0.0340 20,000 -0.01(-15.00%)
Apr 28, 2014 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 25, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+20.12%)
Apr 23, 2014 0.0333 0.0333 0.0333 0.0333 0 +0.00(+4.72%)
Apr 22, 2014 0.0318 0.0318 0.0318 0.0318 20,000 +0.00(+0.00%)
Apr 15, 2014 0.0318 0.0318 0.0318 0 -0.00(-9.14%)
Apr 11, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 10, 2014 0.0400 0.0400 0.0350 0.0350 75,000 -0.00(-12.50%)
Apr 09, 2014 0.0400 0.0400 0.0400 0.0400 215,000 +0.00(+0.00%)
Apr 08, 2014 0.0300 0.0400 0.0300 0.0400 154,000 -0.00(-1.96%)
Apr 07, 2014 0.0500 0.0500 0.0408 0.0408 50,000 -0.01(-25.82%)
Apr 04, 2014 0.0600 0.0600 0.0550 0.0550 0 -0.01(-15.38%)
Apr 02, 2014 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Apr 01, 2014 0.0600 0.0600 0.0401 0.0500 80,300 -0.01(-16.67%)
Mar 31, 2014 0.0750 0.0750 0.0500 0.0600 234,156 -0.02(-25.00%)
Mar 28, 2014 0.0850 0.0850 0.0702 0.0800 0 +0.00(+2.56%)
Mar 26, 2014 0.0780 0.0780 0.0780 0 -0.01(-13.33%)
Mar 25, 2014 0.0900 0.0900 0.0900 0.0900 61,700 +0.00(+0.00%)
Mar 24, 2014 0.0810 0.0900 0.0780 0.0900 234,600 +0.01(+11.11%)
Mar 21, 2014 0.0820 0.0828 0.0750 0.0810 0 -0.01(-10.99%)
Mar 20, 2014 0.0810 0.1000 0.0810 0.0910 330,906 +0.00(+1.11%)
Mar 19, 2014 0.0830 0.0900 0.0810 0.0900 204,494 +0.01(+8.43%)
Mar 18, 2014 0.0900 0.0900 0.0820 0.0830 478,034 -0.01(-7.78%)
Mar 17, 2014 0.0871 0.0900 0.0871 0.0900 119,000 -0.00(-3.23%)
Mar 14, 2014 0.0930 0.0930 0.0930 0.0930 0 +0.00(+3.33%)
Mar 13, 2014 0.0901 0.0960 0.0900 0.0900 690,906 +0.00(+0.00%)
Mar 12, 2014 0.0920 0.1000 0.0870 0.0900 671,084 -0.00(-0.88%)
Mar 11, 2014 0.0908 0.0908 0.0908 0.0908 10,000 -0.00(-0.44%)
Mar 10, 2014 0.0960 0.0960 0.0912 0.0912 60,000 -0.00(-4.00%)
Mar 07, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 06, 2014 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Mar 05, 2014 0.1000 0.1000 0.0950 0.1000 101,690 +0.00(+0.00%)
Mar 04, 2014 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Mar 03, 2014 0.1000 0.1000 0.1000 0.1000 21,000 -0.02(-16.60%)
Feb 28, 2014 0.1000 0.1199 0.1000 0.1199 2,882 +0.02(+19.90%)
Feb 27, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Feb 21, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 20, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 19, 2014 0.1000 0.1000 0.1000 0.1000 9,810 +0.00(+0.00%)
Feb 18, 2014 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Feb 11, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 10, 2014 0.0950 0.1500 0.0950 0.0950 4,500 -0.04(-26.92%)
Feb 07, 2014 0.1000 0.1300 0.1000 0.1300 0 +0.03(+30.00%)
Feb 05, 2014 0.1000 0.1000 0.1000 28 +0.00(+0.00%)
Feb 04, 2014 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 03, 2014 0.1000 0.1000 0.1000 0.1000 8,316 +0.00(+0.00%)
Jan 23, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 22, 2014 0.1200 0.1200 0.1100 0.1100 16,518 +0.01(+10.00%)
Jan 21, 2014 0.1100 0.1100 0.1000 0.1000 16,000 -0.01(-9.09%)
Jan 17, 2014 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Jan 15, 2014 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jan 14, 2014 0.1060 0.1060 0.1060 0.1060 500 -0.00(-3.64%)
Jan 13, 2014 0.1100 0.1100 0.1100 0.1100 23,630 +0.00(+0.00%)
Jan 10, 2014 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Jan 09, 2014 0.1100 0.1200 0.1100 0.1100 7,300 +0.00(+0.00%)
Jan 08, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jan 07, 2014 0.1108 0.1108 0.1100 0.1100 52,888 +0.00(+0.00%)
Jan 06, 2014 0.1150 0.1150 0.1100 0.1100 14,630 -0.01(-12.00%)
Jan 03, 2014 0.1100 0.1250 0.1100 0.1250 1,270 +0.01(+9.65%)
Jan 02, 2014 0.1140 0.1140 0.1140 0.1140 10,000 -0.00(-0.87%)
Dec 31, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2013 0.1230 0.1230 0.1180 0.1200 207,203 -0.00(-0.08%)
Dec 27, 2013 0.1200 0.1210 0.1200 0.1201 257,965 -0.00(-2.20%)
Dec 24, 2013 0.1228 0.1228 0.1228 0 -0.01(-5.54%)
Dec 23, 2013 0.1200 0.1300 0.1200 0.1300 45,158 +0.01(+11.11%)
Dec 20, 2013 0.1200 0.1250 0.1170 0.1170 0 +0.00(+0.86%)
Dec 19, 2013 0.1370 0.1500 0.1150 0.1160 907,389 -0.02(-15.94%)
Dec 18, 2013 0.1200 0.1380 0.1200 0.1380 90,000 +0.01(+6.15%)
Dec 17, 2013 0.1200 0.1395 0.1200 0.1300 23,342 +0.01(+8.33%)
Dec 16, 2013 0.1150 0.1200 0.1150 0.1200 1,130 +0.00(+4.35%)
Dec 13, 2013 0.1100 0.1150 0.1100 0.1150 0 -0.00(-4.17%)
Dec 12, 2013 0.1100 0.1400 0.1100 0.1200 19,135 -0.02(-14.29%)
Dec 11, 2013 0.1400 0.1500 0.1400 0.1400 41,000 +0.03(+21.74%)
Dec 10, 2013 0.1200 0.1200 0.1150 0.1150 14,500 +0.00(+0.00%)
Dec 09, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
Dec 06, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+13.04%)
Dec 05, 2013 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Dec 03, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 02, 2013 0.1150 0.1150 0.1150 0.1150 500 +0.01(+13.64%)
Nov 29, 2013 0.1012 0.1012 0.1012 0.1012 2,000 -0.01(-12.00%)
Nov 27, 2013 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Nov 26, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Nov 25, 2013 0.1200 0.1200 0.1150 0.1150 11,000 -0.00(-4.17%)
Nov 22, 2013 0.1200 0.1200 0.1200 0.1200 7,000 -0.02(-11.11%)
Nov 19, 2013 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 18, 2013 0.1012 0.1200 0.1012 0.1200 2,000 +0.00(+0.00%)
Nov 14, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 12, 2013 0.1350 0.1350 0.1200 0.1250 580,880 -0.01(-7.41%)
Nov 11, 2013 0.1350 0.1350 0.1250 0.1350 59,550 +0.00(+0.00%)
Nov 08, 2013 0.1350 0.1350 0.1350 0.1350 31,200 -0.01(-3.57%)
Nov 07, 2013 0.1200 0.1400 0.1200 0.1400 13,550 +0.01(+7.69%)
Nov 06, 2013 0.1300 0.1300 0.1300 0.1300 1,800 +0.00(+0.00%)
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.