American Future Fuel Corporation Historical Data - AMPS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
American Future Fuel Corporation (AMPS)
American Future Fuel Corporation (AMPS) Historical

American Future Fuel Corporation (AMPS)

0.35

0.005

(1.45%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-10.2564102564	0.39	0.39	0.345	259340	0.38443333	CS
4	-0.03	-7.89473684211	0.38	0.395	0.345	313438	0.38811579	CS
12	0.09	34.6153846154	0.26	0.395	0.225	271878	0.34295113	CS
26	0.07	25	0.28	0.395	0.225	177875	0.32446098	CS
52	0.01	2.94117647059	0.34	0.425	0.105	117575	0.32679784	CS
156	-0.1	-22.2222222222	0.45	0.75	0.105	79578	0.34921392	CS
260	-0.1	-22.2222222222	0.45	0.75	0.105	79578	0.34921392	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714165500	0.35	0.0050001	1.45	0.35	0.35	0.35	22000
1714079100	0.3449999	-0.025	-6.76	0.36	0.36	0.3449999	63214
1713992700	0.37	0	0.00	0.37	0.37	0.37	0
1713906300	0.37	-0.02	-5.13	0.385	0.385	0.355	146500
1713819900	0.39	0	0.00	0.39	0.39	0.385	453399
1713560700	0.39	-0.005	-1.27	0.39	0.39	0.38	374245
1713474300	0.395	0	0.00	0.37	0.395	0.37	395000
1713387900	0.395	0	0.00	0.39	0.395	0.38	205608
1713301500	0.395	0	0.00	0.39	0.395	0.385	486000
1713215100	0.395	0.01	2.60	0.39	0.395	0.385	611510
1712955900	0.385	-0.005	-1.28	0.38	0.39	0.38	315000
1712869500	0.39	0	0.00	0.39	0.395	0.38	342700
1712783100	0.39	-0.005	-1.27	0.39	0.39	0.38	220105
1712696700	0.395	0.005	1.28	0.385	0.395	0.38	334969
1712610300	0.39	0.005	1.30	0.38	0.39	0.365	431000
1712351100	0.385	0.005	1.32	0.38	0.385	0.375	214500
1712264700	0.38	0	0.00	0.385	0.385	0.375	230000
1712178300	0.38	0.005	1.33	0.36	0.39	0.36	439628
1712091900	0.375	0	0.00	0.375	0.375	0.37	177000
1712005500	0.375	0.01	2.74	0.38	0.38	0.37	201500
1711659900	0.365	-0.01	-2.67	0.365	0.38	0.36	206700
1711573500	0.375	0.025	7.14	0.34	0.375	0.34	1070000
1711487100	0.35	0.03	9.37	0.325	0.35	0.315	943600
1711400700	0.32	-0.01	-3.03	0.33	0.34	0.31	594166
1711141500	0.33	-0.01	-2.94	0.34	0.34	0.315	518400
1711055100	0.34	0.005	1.49	0.35	0.35	0.33	567448
1710968700	0.335	0.03	9.84	0.32	0.355	0.315	1904933
1710882300	0.305	-0.005	-1.61	0.305	0.305	0.305	500
1710795900	0.31	0.01	3.33	0.3	0.31	0.3	301500
1710536700	0.3	0.035	13.21	0.265	0.31	0.25	242200
1710450300	0.265	-0.03	-10.17	0.3	0.3	0.25	191500
1710363900	0.295	-0.02	-6.35	0.32	0.325	0.295	128213
1710277500	0.315	0	0.00	0.31	0.315	0.31	158000
1710191100	0.315	-0.005	-1.56	0.315	0.32	0.315	155474
1709935500	0.32	0.02	6.67	0.3	0.32	0.295	74435
1709849100	0.3	0	0.00	0.3	0.31	0.3	101500
1709762700	0.3	0.0150001	5.26	0.2849999	0.31	0.2849999	93050
1709676300	0.2849999	0.0099999	3.64	0.27	0.2849999	0.265	155125
1709589900	0.275	0	0.00	0.275	0.275	0.275	0
1709330700	0.275	0.01	3.77	0.26	0.275	0.26	1200
1709244300	0.265	0.03	12.77	0.245	0.28	0.24	319221
1709157900	0.235	0.005	2.17	0.235	0.235	0.235	7500
1709071500	0.23	-0.01	-4.17	0.24	0.24	0.23	329300
1708985100	0.24	0.01	4.35	0.24	0.265	0.23	139000
1708725900	0.23	-0.01	-4.17	0.225	0.25	0.225	49325
1708639500	0.24	0	0.00	0.24	0.24	0.24	50105
1708553100	0.24	-0.01	-4.00	0.25	0.25	0.23	69669
1708466700	0.25	0	0.00	0.25	0.25	0.25	1000
1708121100	0.25	0.015	6.38	0.24	0.25	0.24	60500
1708034700	0.235	-0.025	-9.62	0.25	0.25	0.235	141500
1707948300	0.26	0	0.00	0.26	0.26	0.26	2000
1707861900	0.26	-0.005	-1.89	0.26	0.26	0.26	41000
1707775500	0.265	-0.015	-5.36	0.295	0.295	0.245	223500
1707516300	0.28	-0.01	-3.45	0.2849999	0.2849999	0.28	12000
1707429900	0.29	0.04	16.00	0.255	0.305	0.245	123295
1707343500	0.25	-0.02	-7.41	0.28	0.315	0.25	320700
1707257100	0.27	0.01	3.85	0.26	0.27	0.25	31707
1707170700	0.26	-0.02	-7.14	0.27	0.275	0.25	66770
1706911500	0.28	0.015	5.66	0.26	0.28	0.235	187242
1706825100	0.265	-0.005	-1.85	0.265	0.265	0.265	15000
1706738700	0.27	0.01	3.85	0.255	0.27	0.245	27833
1706652300	0.26	-0.015	-5.45	0.26	0.265	0.26	6500
1706565900	0.275	0.025	10.00	0.275	0.275	0.275	6180

American Future Fuel

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions