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 (%)
Jun 28, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-3.42%)
Jun 25, 2019 0.0673 0.0673 0.0673 0 +0.00(+3.54%)
Jun 24, 2019 0.0701 0.0701 0.0650 0.0650 23,550 +0.00(+0.62%)
Jun 20, 2019 0.0646 0.0646 0.0646 0 -0.01(-7.85%)
Jun 19, 2019 0.0721 0.0721 0.0701 0.0701 13,593 -0.00(-6.53%)
Jun 18, 2019 0.0650 0.0750 0.0650 0.0750 58,924 +0.00(+4.17%)
Jun 14, 2019 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Jun 13, 2019 0.0750 0.0750 0.0672 0.0750 35,900 +0.00(+0.00%)
Jun 12, 2019 0.0750 0.0750 0.0650 0.0750 13,967 +0.00(+7.14%)
Jun 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.60%)
Jun 07, 2019 0.0650 0.0689 0.0646 0.0689 76,600 +0.00(+6.82%)
Jun 06, 2019 0.0651 0.0700 0.0645 0.0645 182,700 -0.00(-0.77%)
Jun 05, 2019 0.0800 0.0800 0.0650 0.0650 3,224 -0.01(-13.33%)
Jun 04, 2019 0.0700 0.0750 0.0645 0.0750 170,600 +0.01(+15.74%)
Jun 03, 2019 0.0650 0.0650 0.0645 0.0648 34,500 -0.00(-0.31%)
May 31, 2019 0.0750 0.0775 0.0645 0.0650 172,900 -0.01(-12.75%)
May 30, 2019 0.0750 0.0800 0.0667 0.0745 14,950 -0.00(-1.97%)
May 29, 2019 0.0799 0.0800 0.0760 0.0760 46,300 -0.00(-4.88%)
May 28, 2019 0.0720 0.0840 0.0700 0.0799 130,455 +0.01(+14.14%)
May 24, 2019 0.0726 0.0730 0.0700 0.0700 71,300 -0.01(-9.91%)
May 23, 2019 0.0740 0.0800 0.0723 0.0777 296,152 +0.01(+13.27%)
May 22, 2019 0.0690 0.0737 0.0677 0.0686 125,775 +0.00(+2.39%)
May 21, 2019 0.0665 0.0699 0.0648 0.0670 119,355 +0.00(+4.85%)
May 20, 2019 0.0630 0.0650 0.0615 0.0639 188,050 +0.00(+2.24%)
May 17, 2019 0.0628 0.0628 0.0600 0.0625 72,900 +0.00(+0.00%)
May 16, 2019 0.0630 0.0630 0.0620 0.0625 25,350 +0.00(+2.46%)
May 15, 2019 0.0630 0.0630 0.0578 0.0610 54,035 +0.00(+6.09%)
May 14, 2019 0.0608 0.0630 0.0575 0.0575 87,010 -0.01(-10.16%)
May 13, 2019 0.0650 0.0650 0.0476 0.0640 66,750 +0.00(+1.59%)
May 10, 2019 0.0574 0.0630 0.0550 0.0630 401,300 +0.01(+14.55%)
May 09, 2019 0.0536 0.0550 0.0536 0.0550 25,323 +0.00(+0.00%)
May 08, 2019 0.0520 0.0550 0.0520 0.0550 2,350 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 03, 2019 0.0465 0.0500 0.0465 0.0500 14,200 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2019 0.0495 0.0500 0.0489 0.0500 47,500 +0.00(+1.01%)
Apr 29, 2019 0.0492 0.0495 0.0480 0.0495 57,500 +0.00(+6.45%)
Apr 26, 2019 0.0500 0.0520 0.0465 0.0465 65,000 -0.00(-7.00%)
Apr 25, 2019 0.0480 0.0500 0.0480 0.0500 15,200 +0.00(+0.00%)
Apr 24, 2019 0.0465 0.0500 0.0465 0.0500 1,850 +0.00(+7.30%)
Apr 23, 2019 0.0500 0.0500 0.0466 0.0466 16,900 +0.00(+0.00%)
Apr 22, 2019 0.0466 0.0466 0.0466 0.0466 3,088 +0.00(+0.00%)
Apr 18, 2019 0.0466 0.0466 0.0466 0.0466 10,000 +0.00(+0.00%)
Apr 17, 2019 0.0501 0.0501 0.0466 0.0466 42,000 -0.00(-6.80%)
Apr 16, 2019 0.0480 0.0500 0.0480 0.0500 29,680 +0.00(+5.26%)
Apr 15, 2019 0.0505 0.0522 0.0475 0.0475 41,000 -0.00(-5.94%)
Apr 12, 2019 0.0520 0.0520 0.0466 0.0505 33,100 -0.00(-2.88%)
Apr 11, 2019 0.0520 0.0520 0.0520 0.0520 200 +0.00(+1.96%)
Apr 10, 2019 0.0522 0.0522 0.0469 0.0510 55,660 +0.00(+8.51%)
Apr 09, 2019 0.0465 0.0522 0.0465 0.0470 148,598 -0.00(-4.08%)
Apr 08, 2019 0.0475 0.0500 0.0475 0.0490 267,241 +0.00(+3.16%)
Apr 05, 2019 0.0465 0.0475 0.0460 0.0475 267,500 +0.00(+7.71%)
Apr 04, 2019 0.0441 0.0441 0.0441 0.0441 9,165 +0.00(+1.38%)
Apr 03, 2019 0.0435 0.0435 0.0435 0.0435 2,000 -0.00(-7.45%)
Apr 01, 2019 0.0470 0.0470 0.0470 0 +0.00(+6.82%)
Mar 29, 2019 0.0440 0.0440 0.0440 0.0440 6,600 -0.00(-2.22%)
Mar 28, 2019 0.0450 0.0450 0.0450 0.0450 7,400 +0.00(+4.65%)
Mar 27, 2019 0.0450 0.0450 0.0430 0.0430 18,162 +0.00(+0.00%)
Mar 26, 2019 0.0430 0.0430 0.0430 0.0430 135,000 +0.00(+1.18%)
Mar 25, 2019 0.0415 0.0425 0.0415 0.0425 123,501 +0.00(+4.94%)
Mar 22, 2019 0.0400 0.0483 0.0400 0.0405 465,400 +0.00(+6.58%)
Mar 19, 2019 0.0380 0.0380 0.0380 0 -0.00(-3.55%)
Mar 18, 2019 0.0321 0.0396 0.0321 0.0394 13,424 +0.01(+17.26%)
Mar 15, 2019 0.0336 0.0336 0.0336 0.0336 3,100 -0.00(-8.94%)
Mar 12, 2019 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Mar 11, 2019 0.0369 0.0369 0.0369 0.0369 36,030 +0.00(+0.00%)
Mar 07, 2019 0.0369 0.0369 0.0369 0 +0.01(+23.41%)
Mar 06, 2019 0.0302 0.0302 0.0299 0.0299 26,000 +0.00(+5.65%)
Mar 05, 2019 0.0340 0.0340 0.0280 0.0283 301,049 -0.01(-23.31%)
Mar 04, 2019 0.0369 0.0369 0.0369 0.0369 13,100 +0.00(+0.00%)
Feb 27, 2019 0.0369 0.0369 0.0369 0 +0.00(+14.24%)
Feb 26, 2019 0.0323 0.0323 0.0323 0.0323 500 +0.00(+0.94%)
Feb 25, 2019 0.0333 0.0333 0.0320 0.0320 42,548 -0.00(-3.90%)
Feb 20, 2019 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Feb 19, 2019 0.0360 0.0360 0.0333 0.0333 49,792 +0.00(+0.00%)
Feb 15, 2019 0.0333 0.0333 0.0333 0.0333 12,300 +0.00(+0.91%)
Feb 14, 2019 0.0330 0.0330 0.0330 0.0330 150 +0.00(+9.27%)
Feb 13, 2019 0.0302 0.0302 0.0302 0.0302 300 -0.01(-18.16%)
Feb 12, 2019 0.0370 0.0370 0.0330 0.0369 36,250 +0.00(+11.82%)
Feb 11, 2019 0.0331 0.0331 0.0330 0.0330 30,000 -0.00(-13.16%)
Jan 31, 2019 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-3.23%)
Jan 28, 2019 0.0320 0.0320 0.0280 0.0310 88,038 +0.00(+10.71%)
Jan 22, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Jan 18, 2019 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+0.00%)
Jan 16, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.65%)
Jan 15, 2019 0.0321 0.0378 0.0308 0.0308 49,700 -0.00(-3.75%)
Jan 11, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jan 10, 2019 0.0321 0.0378 0.0320 0.0320 3,000 -0.00(-3.61%)
Jan 09, 2019 0.0350 0.0367 0.0332 0.0332 86,000 -0.00(-8.54%)
Jan 08, 2019 0.0310 0.0363 0.0310 0.0363 365,000 +0.01(+20.20%)
Jan 07, 2019 0.0302 0.0302 0.0302 0.0302 10,000 -0.01(-24.50%)
Jan 04, 2019 0.0367 0.0400 0.0367 0.0400 20,000 +0.01(+33.33%)
Jan 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+6.01%)
Dec 31, 2018 0.0270 0.0283 0.0270 0.0283 11,000 -0.00(-5.67%)
Dec 28, 2018 0.0295 0.0329 0.0290 0.0300 87,200 -0.00(-13.54%)
Dec 27, 2018 0.0300 0.0347 0.0300 0.0347 146,966 +0.00(+10.16%)
Dec 24, 2018 0.0315 0.0315 0.0315 0 -0.00(-4.55%)
Dec 21, 2018 0.0330 0.0330 0.0330 0.0330 15,000 -0.00(-5.17%)
Dec 20, 2018 0.0317 0.0365 0.0315 0.0348 10,999 +0.00(+10.48%)
Dec 19, 2018 0.0305 0.0390 0.0305 0.0315 101,000 -0.00(-1.56%)
Dec 18, 2018 0.0349 0.0352 0.0300 0.0320 430,425 -0.00(-0.62%)
Dec 17, 2018 0.0369 0.0399 0.0300 0.0322 324,000 -0.00(-10.56%)
Dec 14, 2018 0.0399 0.0399 0.0305 0.0360 224,300 +0.00(+9.76%)
Dec 13, 2018 0.0330 0.0399 0.0328 0.0328 167,912 -0.00(-11.35%)
Dec 12, 2018 0.0377 0.0377 0.0340 0.0370 145,500 +0.00(+5.71%)
Dec 11, 2018 0.0449 0.0449 0.0350 0.0350 145,100 -0.01(-14.63%)
Dec 10, 2018 0.0380 0.0449 0.0380 0.0410 2,763 +0.00(+2.50%)
Dec 07, 2018 0.0399 0.0400 0.0380 0.0400 93,000 +0.00(+6.38%)
Dec 06, 2018 0.0370 0.0380 0.0370 0.0376 100,000 -0.00(-6.00%)
Dec 04, 2018 0.0400 0.0400 0.0400 0.0400 100 +0.00(+5.54%)
Dec 03, 2018 0.0379 0.0379 0.0379 0.0379 5,000 -0.00(-5.01%)
Nov 29, 2018 0.0399 0.0399 0.0399 0 +0.00(+10.53%)
Nov 28, 2018 0.0397 0.0400 0.0361 0.0361 33,200 +0.00(+0.00%)
Nov 27, 2018 0.0362 0.0398 0.0361 0.0361 11,753 -0.00(-5.00%)
Nov 26, 2018 0.0380 0.0380 0.0380 0.0380 24,500 -0.00(-4.04%)
Nov 23, 2018 0.0396 0.0396 0.0396 0.0396 8,000 -0.00(-1.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 20, 2018 0.0372 0.0413 0.0360 0.0390 188,363 +0.00(+6.56%)
Nov 19, 2018 0.0400 0.0400 0.0361 0.0366 87,200 -0.01(-13.27%)
Nov 15, 2018 0.0422 0.0422 0.0422 0 -0.00(-10.02%)
Nov 14, 2018 0.0410 0.0469 0.0370 0.0469 65,000 -0.00(-0.21%)
Nov 13, 2018 0.0411 0.0490 0.0370 0.0470 64,309 +0.01(+20.20%)
Nov 12, 2018 0.0391 0.0391 0.0391 0.0391 1,000 -0.00(-11.14%)
Nov 09, 2018 0.0449 0.0449 0.0440 0.0440 90,700 +0.00(+12.82%)
Nov 08, 2018 0.0470 0.0470 0.0370 0.0390 135,888 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0482 0.0370 0.0390 110,000 -0.01(-13.53%)
Nov 06, 2018 0.0391 0.0451 0.0385 0.0451 40,000 +0.01(+15.64%)
Nov 05, 2018 0.0487 0.0487 0.0383 0.0390 152,240 +0.00(+2.63%)
Nov 02, 2018 0.0370 0.0440 0.0370 0.0380 141,700 +0.00(+5.56%)
Nov 01, 2018 0.0360 0.0425 0.0360 0.0360 39,600 -0.01(-26.23%)
Oct 30, 2018 0.0488 0.0488 0.0488 0 +0.01(+22.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 1,750 -0.00(-3.85%)
Oct 26, 2018 0.0416 0.0416 0.0416 0.0416 15,000 -0.00(-7.56%)
Oct 25, 2018 0.0450 0.0450 0.0450 0.0450 20,000 -0.00(-8.16%)
Oct 24, 2018 0.0490 0.0490 0.0490 0.0490 5,000 +0.00(+0.00%)
Oct 23, 2018 0.0490 0.0490 0.0490 0.0490 4,016 -0.00(-1.61%)
Oct 19, 2018 0.0498 0.0498 0.0498 0 +0.00(+3.53%)
Oct 17, 2018 0.0481 0.0481 0.0481 0 -0.00(-2.04%)
Oct 16, 2018 0.0543 0.0543 0.0432 0.0491 29,714 -0.00(-1.80%)
Oct 15, 2018 0.0432 0.0500 0.0432 0.0500 25,314 +0.01(+14.68%)
Oct 12, 2018 0.0450 0.0470 0.0436 0.0436 42,300 -0.01(-17.74%)
Oct 10, 2018 0.0530 0.0530 0.0530 0 +0.01(+11.58%)
Oct 09, 2018 0.0486 0.0486 0.0475 0.0475 19,000 -0.01(-10.21%)
Oct 08, 2018 0.0510 0.0529 0.0480 0.0529 21,100 -0.00(-0.19%)
Oct 05, 2018 0.0530 0.0530 0.0530 0.0530 200 +0.00(+1.92%)
Oct 04, 2018 0.0530 0.0530 0.0520 0.0520 4,325 -0.00(-1.89%)
Oct 03, 2018 0.0530 0.0530 0.0480 0.0530 8,500 +0.00(+0.00%)
Oct 02, 2018 0.0530 0.0530 0.0480 0.0530 21,100 +0.00(+1.34%)
Oct 01, 2018 0.0523 0.0523 0.0523 0.0523 250 +0.00(+1.55%)
Sep 28, 2018 0.0505 0.0515 0.0475 0.0515 43,600 +0.00(+0.00%)
Sep 27, 2018 0.0485 0.0515 0.0381 0.0515 100,550 +0.00(+6.19%)
Sep 26, 2018 0.0500 0.0520 0.0485 0.0485 8,150 -0.00(-2.22%)
Sep 25, 2018 0.0520 0.0520 0.0484 0.0496 89,890 -0.00(-5.16%)
Sep 24, 2018 0.0480 0.0530 0.0371 0.0523 78,785 -0.00(-1.13%)
Sep 21, 2018 0.0547 0.0547 0.0475 0.0529 59,300 +0.00(+9.07%)
Sep 20, 2018 0.0480 0.0486 0.0450 0.0485 90,300 +0.00(+5.43%)
Sep 19, 2018 0.0400 0.0471 0.0400 0.0460 299,453 +0.00(+0.88%)
Sep 18, 2018 0.0382 0.0456 0.0382 0.0456 600 +0.01(+24.25%)
Sep 17, 2018 0.0461 0.0461 0.0367 0.0367 45,400 -0.00(-8.25%)
Sep 14, 2018 0.0400 0.0463 0.0400 0.0400 26,200 -0.01(-13.04%)
Sep 13, 2018 0.0468 0.0468 0.0400 0.0460 78,216 +0.01(+15.00%)
Sep 12, 2018 0.0467 0.0467 0.0400 0.0400 20,300 -0.00(-11.11%)
Sep 11, 2018 0.0450 0.0468 0.0382 0.0450 41,900 +0.00(+12.50%)
Sep 10, 2018 0.0400 0.0400 0.0400 0.0400 25,000 -0.01(-13.98%)
Sep 07, 2018 0.0468 0.0468 0.0452 0.0465 20,000 +0.01(+21.73%)
Sep 06, 2018 0.0478 0.0478 0.0382 0.0382 125,550 -0.00(-9.05%)
Sep 05, 2018 0.0480 0.0480 0.0420 0.0420 30,000 -0.00(-10.64%)
Sep 04, 2018 0.0470 0.0470 0.0410 0.0470 30,499 +0.00(+7.80%)
Aug 31, 2018 0.0436 0.0436 0.0436 0 -0.00(-7.23%)
Aug 30, 2018 0.0470 0.0470 0.0470 0.0470 62,100 +0.00(+0.00%)
Aug 29, 2018 0.0470 0.0470 0.0470 0.0470 500 +0.00(+5.62%)
Aug 28, 2018 0.0478 0.0478 0.0420 0.0445 5,500 +0.00(+5.95%)
Aug 27, 2018 0.0420 0.0471 0.0420 0.0420 44,400 -0.00(-10.64%)
Aug 24, 2018 0.0465 0.0470 0.0410 0.0470 29,000 -0.00(-0.42%)
Aug 23, 2018 0.0472 0.0472 0.0472 0.0472 350 +0.00(+0.21%)
Aug 22, 2018 0.0436 0.0471 0.0436 0.0471 224,900 -0.00(-1.46%)
Aug 21, 2018 0.0478 0.0478 0.0478 0.0478 300 +0.00(+10.90%)
Aug 20, 2018 0.0478 0.0478 0.0431 0.0431 21,250 -0.00(-4.22%)
Aug 15, 2018 0.0450 0.0450 0.0450 0 -0.00(-4.46%)
Aug 14, 2018 0.0470 0.0471 0.0450 0.0471 36,900 +0.00(+0.21%)
Aug 13, 2018 0.0490 0.0500 0.0450 0.0470 65,600 -0.00(-3.29%)
Aug 10, 2018 0.0430 0.0497 0.0430 0.0486 37,300 +0.00(+4.07%)
Aug 09, 2018 0.0468 0.0468 0.0430 0.0467 12,200 -0.00(-0.43%)
Aug 08, 2018 0.0500 0.0500 0.0452 0.0469 31,300 +0.00(+8.31%)
Aug 07, 2018 0.0429 0.0456 0.0400 0.0433 216,873 +0.00(+3.34%)
Aug 06, 2018 0.0395 0.0419 0.0380 0.0419 677,226 +0.01(+19.71%)
Aug 03, 2018 0.0360 0.0380 0.0342 0.0350 300,000 +0.00(+0.00%)
Aug 02, 2018 0.0350 0.0351 0.0350 0.0350 48,600 +0.00(+0.00%)
Aug 01, 2018 0.0385 0.0385 0.0350 0.0350 45,700 -0.00(-2.78%)
Jul 31, 2018 0.0350 0.0389 0.0343 0.0360 179,300 -0.00(-7.69%)
Jul 30, 2018 0.0350 0.0390 0.0350 0.0390 36,400 +0.00(+0.00%)
Jul 27, 2018 0.0399 0.0399 0.0350 0.0390 46,600 +0.00(+6.56%)
Jul 26, 2018 0.0385 0.0385 0.0366 0.0366 122,800 -0.00(-4.94%)
Jul 25, 2018 0.0390 0.0390 0.0385 0.0385 71,600 +0.00(+0.00%)
Jul 23, 2018 0.0385 0.0385 0.0385 0 +0.00(+0.00%)
Jul 20, 2018 0.0385 0.0385 0.0385 0.0385 36,300 +0.00(+0.00%)
Jul 19, 2018 0.0385 0.0385 0.0371 0.0385 187,100 -0.00(-3.51%)
Jul 18, 2018 0.0390 0.0399 0.0385 0.0399 59,151 -0.00(-0.25%)
Jul 17, 2018 0.0390 0.0404 0.0370 0.0400 150,900 +0.00(+2.56%)
Jul 16, 2018 0.0404 0.0404 0.0390 0.0390 26,400 -0.00(-3.47%)
Jul 13, 2018 0.0400 0.0408 0.0400 0.0404 70,600 +0.00(+1.00%)
Jul 12, 2018 0.0387 0.0400 0.0380 0.0400 50,450 +0.00(+0.25%)
Jul 11, 2018 0.0394 0.0399 0.0380 0.0399 97,300 +0.00(+7.84%)
Jul 10, 2018 0.0370 0.0370 0.0360 0.0370 71,565 -0.00(-6.09%)
Jul 09, 2018 0.0360 0.0394 0.0360 0.0394 19,250 +0.00(+0.00%)
Jul 06, 2018 0.0394 0.0394 0.0394 0.0394 200 -0.00(-0.25%)
Jul 05, 2018 0.0395 0.0395 0.0360 0.0395 32,300 +0.00(+8.67%)
Jul 03, 2018 0.0364 0.0364 0.0364 0 -0.00(-7.97%)
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.