Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampd Ventures Inc (OP: AMPDF )

0.0030 UNCHANGED
Last Price Updated: 10:42 AM EDT, May 13, 2024 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 (%)
May 27, 2022 0.1350 0 +0.01(+5.39%)
May 26, 2022 0.1348 0.1392 0.1281 0.1281 11,050 -0.00(-2.14%)
May 24, 2022 0.1309 0 -0.00(-3.04%)
May 20, 2022 0.1350 0 +0.00(+0.75%)
May 19, 2022 0.1399 0.1487 0.1340 0.1340 46,000 -0.01(-4.35%)
May 18, 2022 0.1397 0.1410 0.1350 0.1401 48,000 -0.00(-1.48%)
May 17, 2022 0.1422 0.1500 0.1421 0.1422 37,000 -0.00(-1.93%)
May 16, 2022 0.1108 0.1450 0.1108 0.1450 267,944 +0.03(+23.93%)
May 13, 2022 0.0898 0.1170 0.0898 0.1170 21,990 +0.03(+30.00%)
May 12, 2022 0.0910 0.0935 0.0800 0.0900 94,400 -0.02(-15.17%)
May 11, 2022 0.1000 0.1110 0.1000 0.1061 43,101 +0.01(+6.10%)
May 10, 2022 0.1000 0.1000 0.0974 0.1000 59,971 -0.01(-10.71%)
May 09, 2022 0.1188 0.1188 0.1023 0.1120 50,480 -0.01(-11.46%)
May 06, 2022 0.1265 0.1265 0.1265 0.1265 34,000 -0.00(-2.69%)
May 05, 2022 0.1297 0.1300 0.1196 0.1300 93,000 +0.01(+7.88%)
May 04, 2022 0.1194 0.1205 0.1194 0.1205 11,904 -0.01(-4.37%)
May 03, 2022 0.1256 0.1318 0.1163 0.1260 77,410 -0.01(-6.46%)
May 02, 2022 0.1344 0.1351 0.1301 0.1347 50,000 -0.00(-2.32%)
Apr 29, 2022 0.1379 0.1379 0.1379 0.1379 777 -0.00(-0.93%)
Apr 27, 2022 0.1392 100 +0.02(+13.17%)
Apr 26, 2022 0.1382 0.1418 0.1230 0.1230 136,800 -0.02(-11.00%)
Apr 25, 2022 0.1382 0.1382 0.1382 0.1382 14,000 -0.00(-2.68%)
Apr 22, 2022 0.1485 0.1569 0.1420 0.1420 44,500 -0.01(-6.08%)
Apr 21, 2022 0.1538 0.1538 0.1512 0.1512 9,490 +0.00(+1.82%)
Apr 20, 2022 0.1502 0.1502 0.1485 0.1485 19,990 -0.00(-2.50%)
Apr 19, 2022 0.1540 0.1562 0.1523 0.1523 21,250 -0.00(-1.74%)
Apr 18, 2022 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.19%)
Apr 14, 2022 0.1530 0.1606 0.1505 0.1601 85,000 +0.01(+4.85%)
Apr 13, 2022 0.1500 0.1550 0.1454 0.1527 64,540 -0.00(-1.86%)
Apr 12, 2022 0.1607 0.1607 0.1541 0.1556 63,940 -0.01(-7.38%)
Apr 11, 2022 0.1690 0.1698 0.1651 0.1680 38,240 -0.00(-0.59%)
Apr 08, 2022 0.1710 0.1710 0.1675 0.1690 61,156 -0.01(-3.92%)
Apr 07, 2022 0.1685 0.1759 0.1677 0.1759 175,000 +0.01(+5.33%)
Apr 06, 2022 0.1695 0.1700 0.1581 0.1670 30,610 -0.00(-1.76%)
Apr 05, 2022 0.1707 0.1707 0.1700 0.1700 6,000 -0.00(-0.12%)
Apr 04, 2022 0.1720 0.1720 0.1701 0.1702 102,500 +0.00(+0.00%)
Apr 01, 2022 0.1744 0.1780 0.1701 0.1702 97,350 -0.00(-1.85%)
Mar 31, 2022 0.1585 0.1820 0.1585 0.1734 114,318 +0.01(+7.17%)
Mar 30, 2022 0.1578 0.1623 0.1578 0.1618 63,840 +0.00(+0.00%)
Mar 29, 2022 0.1563 0.1618 0.1520 0.1618 67,480 +0.01(+7.87%)
Mar 28, 2022 0.1600 0.1600 0.1492 0.1500 149,700 -0.01(-5.60%)
Mar 25, 2022 0.1797 0.1797 0.1578 0.1589 84,535 -0.03(-14.11%)
Mar 24, 2022 0.1869 0.1881 0.1600 0.1850 374,480 -0.00(-1.07%)
Mar 23, 2022 0.1750 0.1898 0.1750 0.1870 41,100 +0.01(+3.37%)
Mar 22, 2022 0.1880 0.1880 0.1809 0.1809 2,300 -0.01(-4.13%)
Mar 21, 2022 0.1887 0.1887 0.1887 0.1887 170 +0.00(+0.11%)
Mar 18, 2022 0.1870 0.1890 0.1870 0.1885 23,590 +0.01(+6.14%)
Mar 17, 2022 0.1804 0.1844 0.1770 0.1776 32,390 -0.01(-7.11%)
Mar 16, 2022 0.1957 0.2099 0.1912 0.1912 114,977 -0.01(-4.40%)
Mar 15, 2022 0.1923 0.2039 0.1923 0.2000 76,000 -0.00(-1.67%)
Mar 14, 2022 0.1868 0.2050 0.1868 0.2034 142,700 +0.01(+6.72%)
Mar 11, 2022 0.1906 0.1906 0.1906 0.1906 9,000 +0.01(+3.47%)
Mar 10, 2022 0.1820 0.1977 0.1800 0.1842 151,740 -0.00(-0.70%)
Mar 09, 2022 0.1821 0.1900 0.1620 0.1855 84,000 +0.01(+3.06%)
Mar 08, 2022 0.1909 0.1909 0.1800 0.1800 13,500 -0.01(-4.00%)
Mar 07, 2022 0.2159 0.2159 0.1875 0.1875 81,528 -0.02(-11.35%)
Mar 04, 2022 0.2132 0.2234 0.2054 0.2115 221,502 +0.02(+10.10%)
Mar 03, 2022 0.1658 0.2010 0.1653 0.1921 182,490 +0.02(+14.01%)
Mar 02, 2022 0.1748 0.1783 0.1637 0.1685 132,910 +0.00(+0.30%)
Mar 01, 2022 0.1790 0.1790 0.1664 0.1680 180,500 -0.02(-9.14%)
Feb 28, 2022 0.1752 0.1849 0.1700 0.1849 112,100 +0.01(+5.12%)
Feb 25, 2022 0.1713 0.1860 0.1690 0.1759 102,065 +0.01(+6.61%)
Feb 24, 2022 0.1754 0.1796 0.1585 0.1650 233,099 -0.03(-14.95%)
Feb 23, 2022 0.1848 0.2005 0.1700 0.1940 212,015 +0.00(+0.67%)
Feb 22, 2022 0.2120 0.2120 0.1927 0.1927 500 -0.00(-1.18%)
Feb 18, 2022 0.1950 0 +0.00(+0.10%)
Feb 17, 2022 0.2072 0.2072 0.1931 0.1948 13,734 -0.02(-8.54%)
Feb 16, 2022 0.2139 0.2139 0.2078 0.2130 19,437 +0.01(+7.25%)
Feb 15, 2022 0.2162 0.2176 0.1986 0.1986 157,395 -0.02(-8.35%)
Feb 14, 2022 0.2300 0.2300 0.2090 0.2167 177,998 -0.02(-6.59%)
Feb 11, 2022 0.2587 0.2659 0.2300 0.2320 92,738 -0.02(-7.64%)
Feb 10, 2022 0.2550 0.2600 0.2440 0.2512 158,972 -0.00(-0.95%)
Feb 09, 2022 0.2500 0.2581 0.2438 0.2536 84,600 +0.01(+5.23%)
Feb 08, 2022 0.2447 0.2447 0.2352 0.2410 35,790 -0.00(-0.45%)
Feb 07, 2022 0.2455 0.2455 0.2392 0.2421 19,490 -0.00(-0.37%)
Feb 04, 2022 0.2447 0.2447 0.2371 0.2430 44,649 +0.00(+0.66%)
Feb 03, 2022 0.2430 0.2445 0.2400 0.2414 121,882 -0.03(-9.42%)
Feb 02, 2022 0.2665 0.2665 0.2665 0.2665 1,501 +0.01(+5.50%)
Feb 01, 2022 0.2526 0.2526 0.2526 0.2526 1,000 +0.03(+11.38%)
Jan 31, 2022 0.2328 0.2268 0.2268 14,300 +0.00(+1.70%)
Jan 28, 2022 0.2071 0.2404 0.2071 0.2230 53,406 +0.01(+5.24%)
Jan 27, 2022 0.2200 0.2262 0.2100 0.2119 54,894 -0.01(-3.68%)
Jan 26, 2022 0.2066 0.2242 0.2010 0.2200 135,950 +0.02(+10.00%)
Jan 25, 2022 0.2066 0.2200 0.2000 0.2000 122,200 -0.01(-6.45%)
Jan 24, 2022 0.2400 0.2450 0.2070 0.2138 215,075 -0.04(-16.16%)
Jan 21, 2022 0.2600 0.2698 0.2450 0.2550 144,750 -0.02(-6.01%)
Jan 20, 2022 0.2646 0.2794 0.2646 0.2713 38,000 +0.00(+1.57%)
Jan 19, 2022 0.2836 0.2836 0.2600 0.2671 25,600 -0.01(-4.47%)
Jan 18, 2022 0.2831 0.2853 0.2757 0.2796 34,727 +0.01(+2.87%)
Jan 14, 2022 0.2718 0 +0.00(+1.46%)
Jan 13, 2022 0.2786 0.2800 0.2679 0.2679 17,250 -0.01(-3.18%)
Jan 12, 2022 0.2964 0.2964 0.2673 0.2767 168,800 -0.01(-4.85%)
Jan 11, 2022 0.2931 0.2950 0.2898 0.2908 8,530 -0.01(-3.07%)
Jan 10, 2022 0.3074 0.3127 0.2976 0.3000 119,920 +0.01(+1.69%)
Jan 07, 2022 0.2723 0.2950 0.2690 0.2950 76,729 +0.02(+7.27%)
Jan 06, 2022 0.3010 0.3144 0.2700 0.2750 284,596 -0.02(-5.69%)
Jan 05, 2022 0.3276 0.3417 0.2916 0.2916 54,500 -0.03(-8.16%)
Jan 04, 2022 0.3500 0.3500 0.3132 0.3175 139,829 -0.04(-10.56%)
Jan 03, 2022 0.3550 0.3600 0.3550 0.3550 42,777 +0.00(+1.23%)
Dec 31, 2021 0.3700 0.3722 0.3507 0.3507 23,280 -0.00(-0.51%)
Dec 30, 2021 0.3400 0.3620 0.3361 0.3525 93,271 +0.01(+3.68%)
Dec 29, 2021 0.3600 0.3600 0.3150 0.3400 82,000 -0.02(-4.76%)
Dec 28, 2021 0.3535 0.3570 0.3500 0.3570 19,939 +0.00(+0.00%)
Dec 27, 2021 0.3057 0.3570 0.3057 0.3570 7,100 +0.00(+1.16%)
Dec 23, 2021 0.3484 0.3529 0.3484 0.3529 10,450 -0.01(-1.59%)
Dec 22, 2021 0.3450 0.3586 0.3450 0.3586 3,000 +0.03(+8.67%)
Dec 21, 2021 0.3595 0.3595 0.3088 0.3300 44,757 +0.00(+0.82%)
Dec 20, 2021 0.3316 0.3340 0.3154 0.3273 52,981 -0.03(-8.32%)
Dec 17, 2021 0.3830 0.3830 0.3500 0.3570 37,150 +0.01(+2.00%)
Dec 16, 2021 0.3300 0.3502 0.3295 0.3500 49,503 +0.04(+13.75%)
Dec 15, 2021 0.3217 0.3217 0.3077 0.3077 20,143 -0.01(-4.17%)
Dec 14, 2021 0.3086 0.3211 0.3000 0.3211 63,500 -0.01(-2.70%)
Dec 13, 2021 0.3435 0.3435 0.3240 0.3300 10,228 -0.01(-2.94%)
Dec 10, 2021 0.3400 0.3450 0.3300 0.3400 88,518 +0.03(+8.18%)
Dec 09, 2021 0.3344 0.3360 0.3067 0.3143 300,034 -0.02(-6.46%)
Dec 08, 2021 0.3766 0.3784 0.3230 0.3360 355,766 -0.04(-10.71%)
Dec 07, 2021 0.3782 0.3830 0.3624 0.3763 49,891 +0.01(+2.12%)
Dec 06, 2021 0.3390 0.3685 0.3390 0.3685 26,670 +0.02(+6.17%)
Dec 03, 2021 0.3918 0.4055 0.3300 0.3471 193,953 -0.03(-8.66%)
Dec 02, 2021 0.3861 0.3900 0.3731 0.3800 63,844 -0.01(-2.49%)
Dec 01, 2021 0.3930 0.4222 0.3800 0.3897 437,600 +0.01(+2.55%)
Nov 30, 2021 0.3703 0.3830 0.3500 0.3800 101,536 -0.02(-4.28%)
Nov 29, 2021 0.3350 0.4094 0.3060 0.3970 426,415 +0.10(+32.78%)
Nov 26, 2021 0.3014 0.3020 0.2900 0.2990 46,729 -0.02(-6.56%)
Nov 24, 2021 0.3155 0.3480 0.3081 0.3200 67,963 +0.00(+1.43%)
Nov 23, 2021 0.3100 0.3160 0.3100 0.3155 28,310 +0.01(+3.92%)
Nov 22, 2021 0.3292 0.3293 0.2900 0.3036 81,371 -0.04(-10.68%)
Nov 19, 2021 0.3300 0.3444 0.3205 0.3399 43,374 +0.01(+4.33%)
Nov 18, 2021 0.3324 0.3336 0.3230 0.3258 159,400 -0.00(-1.27%)
Nov 17, 2021 0.3360 0.3398 0.3300 0.3300 30,000 -0.02(-6.33%)
Nov 16, 2021 0.3600 0.3728 0.3523 0.3523 6,500 -0.01(-2.14%)
Nov 15, 2021 0.3554 0.3800 0.3425 0.3600 129,154 +0.01(+2.56%)
Nov 12, 2021 0.3100 0.3527 0.3100 0.3510 163,606 +0.02(+4.59%)
Nov 11, 2021 0.3356 0.3356 0.3356 0.3356 3,125 +0.01(+1.70%)
Nov 10, 2021 0.3347 0.3300 106,500 +0.01(+2.33%)
Nov 09, 2021 0.3616 0.3758 0.3215 0.3225 252,500 -0.03(-7.86%)
Nov 08, 2021 0.3795 0.3944 0.3400 0.3500 182,330 -0.02(-5.79%)
Nov 05, 2021 0.3500 0.3715 0.3399 0.3715 100,762 +0.06(+19.84%)
Nov 04, 2021 0.3315 0.3315 0.3078 0.3100 8,951 -0.02(-6.49%)
Nov 03, 2021 0.3175 0.3500 0.3102 0.3315 54,719 +0.01(+4.44%)
Nov 02, 2021 0.2951 0.3174 0.2951 0.3174 179,768 +0.02(+8.33%)
Nov 01, 2021 0.2948 0.3060 0.2761 0.2930 74,300 -0.01(-4.72%)
Oct 29, 2021 0.2706 0.3134 0.2603 0.3075 312,423 +0.05(+18.68%)
Oct 28, 2021 0.2500 0.2596 0.2466 0.2591 135,000 -0.01(-3.18%)
Oct 27, 2021 0.2550 0.2676 0.2550 0.2676 70,750 +0.01(+4.94%)
Oct 26, 2021 0.2750 0.2750 0.2500 0.2550 76,816 +0.01(+2.00%)
Oct 25, 2021 0.2600 0.3000 0.2500 0.2500 200,599 -0.01(-3.85%)
Oct 22, 2021 0.2765 0.2765 0.2600 0.2600 18,650 -0.01(-3.35%)
Oct 21, 2021 0.2680 0.2690 0.2680 0.2690 7,950 -0.00(-0.37%)
Oct 20, 2021 0.2800 0.2800 0.2625 0.2700 73,300 +0.00(+0.71%)
Oct 19, 2021 0.2650 0.2709 0.2650 0.2681 33,900 +0.01(+2.29%)
Oct 18, 2021 0.2400 0.2764 0.2400 0.2621 86,985 +0.00(+0.81%)
Oct 15, 2021 0.2712 0.2852 0.2600 0.2600 34,600 -0.02(-7.14%)
Oct 14, 2021 0.2600 0.2900 0.2500 0.2800 86,500 +0.01(+2.08%)
Oct 13, 2021 0.2742 0.2743 0.2742 0.2743 1,046 -0.01(-4.06%)
Oct 12, 2021 0.2859 0.2859 0.2859 0.2859 1,650 -0.01(-3.08%)
Oct 11, 2021 0.3100 0.3100 0.2950 0.2950 41,277 -0.01(-2.54%)
Oct 08, 2021 0.3027 0.3027 0.3027 0.3027 1,500 +0.04(+15.01%)
Oct 07, 2021 0.2700 0.2700 0.2632 0.2632 21,000 -0.01(-2.52%)
Oct 06, 2021 0.2929 0.2983 0.2700 0.2700 35,400 -0.01(-3.30%)
Oct 05, 2021 0.2607 0.2860 0.2607 0.2792 3,000 +0.02(+6.04%)
Oct 04, 2021 0.2850 0.2850 0.2538 0.2633 135,500 -0.01(-5.19%)
Oct 01, 2021 0.2777 0.2777 0.2777 0.2777 3,000 -0.01(-1.87%)
Sep 30, 2021 0.3000 0.3000 0.2668 0.2830 253,356 -0.00(-0.95%)
Sep 29, 2021 0.3258 0.3258 0.2742 0.2857 306,500 -0.04(-11.05%)
Sep 28, 2021 0.3313 0.3313 0.3000 0.3212 141,763 -0.02(-5.00%)
Sep 27, 2021 0.3221 0.3515 0.3161 0.3381 116,100 +0.01(+3.21%)
Sep 24, 2021 0.3351 0.3351 0.3200 0.3276 7,875 +0.00(+0.55%)
Sep 23, 2021 0.3473 0.3515 0.3140 0.3258 58,300 -0.00(-1.21%)
Sep 22, 2021 0.3474 0.3474 0.2935 0.3298 151,800 +0.00(+1.20%)
Sep 21, 2021 0.3245 0.3489 0.2898 0.3259 404,000 +0.04(+12.46%)
Sep 20, 2021 0.2400 0.2898 0.2281 0.2898 153,700 +0.07(+32.81%)
Sep 17, 2021 0.2431 0.2431 0.2182 0.2182 64,948 -0.03(-12.55%)
Sep 16, 2021 0.2757 0.2757 0.2396 0.2495 291,366 +0.01(+3.70%)
Sep 15, 2021 0.2990 0.2990 0.2406 0.2406 550,550 -0.05(-18.25%)
Sep 14, 2021 0.3000 0.3373 0.2639 0.2943 35,949 +0.02(+6.02%)
Sep 13, 2021 0.2962 0.3384 0.2700 0.2776 125,700 -0.02(-5.26%)
Sep 10, 2021 0.2989 0.3138 0.2930 0.2930 58,761 -0.02(-5.48%)
Sep 09, 2021 0.3504 0.3517 0.2990 0.3100 110,152 -0.01(-1.74%)
Sep 08, 2021 0.3000 0.3253 0.2650 0.3155 426,403 -0.01(-3.22%)
Sep 07, 2021 0.3400 0.3400 0.3082 0.3260 39,275 -0.00(-0.64%)
Sep 03, 2021 0.3332 0.3400 0.3080 0.3281 135,775 +0.01(+2.53%)
Sep 02, 2021 0.3323 0.3400 0.3045 0.3200 100,200 -0.01(-1.87%)
Sep 01, 2021 0.3447 0.3450 0.3150 0.3261 238,508 -0.01(-3.12%)
Aug 31, 2021 0.3188 0.3618 0.3188 0.3366 45,960 +0.02(+5.42%)
Aug 30, 2021 0.3426 0.3894 0.3081 0.3193 200,114 -0.09(-22.25%)
Aug 27, 2021 0.3200 0.8689 0.3000 0.4107 203,335 +0.10(+31.09%)
Aug 26, 2021 0.2494 0.3133 0.2421 0.3133 961,000 +0.05(+19.13%)
Aug 25, 2021 0.2395 0.2783 0.2386 0.2630 104,375 +0.01(+4.08%)
Aug 24, 2021 0.2624 0.2900 0.2527 0.2527 341,369 +0.03(+11.13%)
Aug 23, 2021 0.1981 0.2350 0.1981 0.2274 214,661 +0.04(+19.68%)
Aug 20, 2021 0.1946 0.1950 0.1765 0.1900 110,720 +0.01(+5.56%)
Aug 19, 2021 0.1830 0.1850 0.1800 0.1800 90,000 -0.00(-1.64%)
Aug 18, 2021 0.1760 0.1830 0.1760 0.1830 144,500 +0.01(+4.39%)
Aug 17, 2021 0.1800 0.1800 0.1753 0.1753 20,660 -0.00(-2.61%)
Aug 16, 2021 0.1700 0.1800 0.1700 0.1800 59,000 +0.03(+16.28%)
Aug 12, 2021 0.1548 0.1548 0.1548 0 +0.00(+2.04%)
Jul 27, 2021 0.1517 0.1517 0.1517 0 -0.00(-1.43%)
Jul 19, 2021 0.1539 0.1539 0.1539 0 -0.04(-19.00%)
Jun 24, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 10, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.53%)
Jun 09, 2021 0.1890 0.1890 0.1890 0.1890 5,000 +0.00(+0.59%)
Jun 08, 2021 0.1879 0.1879 0.1879 0.1879 10,000 -0.01(-6.24%)
Jun 07, 2021 0.2004 0.2004 0.2004 0.2004 2,500 +0.01(+5.47%)
Jun 03, 2021 0.1900 0.1900 0.1900 0 +0.01(+3.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.