5EA5E ADVANCED MATERIALS INC.06/17/2025
LAST:

 0.5400		CHANGE:
 0.06		OPEN:
0.5700		HIGH:
0.5700		ASK:
0.5450		VOLUME:
24,399
CHANGE(%):
9.24		PREV:
0.5950		LOW:
0.5400		BID:
0.5400		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/250.57000.57000.54000.540024,3990
06/16/250.61000.61000.59500.59506,8270
06/13/250.62000.64500.61000.645014,9690
06/12/250.62500.63500.62000.620056,4870
06/11/250.63000.64500.62000.625034,7620
06/10/250.60000.62000.59500.620060,6580
06/09/250.59500.59500.59500.595000
06/06/250.57500.62000.55500.595022,5760
06/05/250.57500.57500.55500.555018,7960
06/04/250.56500.60000.51500.575061,8280
FUNDAMENTALS
Sector:
Industry:
52wk range:0.05 - 1.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,7012941.52
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34