AmeriTrust Financial Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.070	0.070	0.055	0.055	0.055	51,954
2024-05-17	0.050	0.080	0.045	0.080	0.080	721,039
2024-05-16	0.050	0.050	0.050	0.050	0.050	47,378
2024-05-15	0.055	0.055	0.050	0.050	0.050	22,957
2024-05-13	0.045	0.055	0.045	0.055	0.055	120,043
2024-05-10	0.045	0.055	0.045	0.055	0.055	63,040
2024-05-09	0.055	0.055	0.050	0.050	0.050	30,127
2024-05-08	0.055	0.055	0.055	0.055	0.055	70,400
2024-05-07	0.045	0.055	0.045	0.050	0.050	251,176
2024-05-06	0.040	0.055	0.040	0.050	0.050	141,575
2024-05-03	0.050	0.050	0.040	0.045	0.045	80,150
2024-05-02	0.045	0.050	0.045	0.050	0.050	13,000
2024-05-01	0.040	0.045	0.040	0.040	0.040	39,864
2024-04-30	0.050	0.050	0.035	0.045	0.045	176,000
2024-04-29	0.050	0.050	0.045	0.045	0.045	177,550
2024-04-26	0.050	0.050	0.045	0.045	0.045	72,399
2024-04-25	0.050	0.050	0.040	0.050	0.050	196,962
2024-04-24	0.055	0.055	0.050	0.050	0.050	95,351
2024-04-23	0.050	0.055	0.050	0.055	0.055	475,697
2024-04-22	0.035	0.050	0.035	0.050	0.050	1,105,000
2024-04-19	0.035	0.035	0.030	0.035	0.035	435,065
2024-04-18	0.030	0.040	0.030	0.040	0.040	91,676
2024-04-17	0.020	0.035	0.020	0.035	0.035	808,850
2024-04-16	0.025	0.025	0.025	0.025	0.025	53,500
2024-04-15	0.025	0.025	0.025	0.025	0.025	142,056
2024-04-12	0.030	0.030	0.025	0.030	0.030	86,616
2024-04-11	0.025	0.025	0.020	0.025	0.025	204,500
2024-04-10	0.025	0.025	0.020	0.020	0.020	353,415
2024-04-09	0.025	0.025	0.025	0.025	0.025	114,000
2024-04-08	0.025	0.030	0.020	0.025	0.025	1,018,630
2024-04-05	0.015	0.025	0.015	0.020	0.020	1,136,878
2024-04-04	0.015	0.015	0.015	0.015	0.015	39,725
2024-04-03	0.015	0.015	0.010	0.015	0.015	223,000
2024-04-02	0.015	0.015	0.015	0.015	0.015	175,000
2024-04-01	0.015	0.015	0.015	0.015	0.015	124,766
2024-03-28	0.015	0.015	0.015	0.015	0.015	917,799
2024-03-27	0.010	0.015	0.010	0.015	0.015	16,333
2024-03-26	0.010	0.010	0.010	0.010	0.010	3,072
2024-03-25	0.015	0.015	0.010	0.010	0.010	70,300
2024-03-22	0.015	0.015	0.010	0.010	0.010	16,000
2024-03-21	0.010	0.010	0.010	0.010	0.010	172,001
2024-03-20	0.015	0.015	0.015	0.015	0.015	10,200
2024-03-19	0.015	0.015	0.010	0.010	0.010	17,333
2024-03-18	0.010	0.015	0.010	0.010	0.010	1,075,301
2024-03-15	0.010	0.010	0.010	0.010	0.010	2,875,571
2024-03-14	0.005	0.010	0.005	0.008	0.008	238,505
2024-03-13	0.005	0.005	0.005	0.005	0.005	143,999
2024-03-12	0.005	0.010	0.005	0.010	0.010	2,937,300
2024-03-11	0.005	0.005	0.005	0.005	0.005	407,000
2024-03-08	0.005	0.005	0.005	0.005	0.005	13,212
2024-03-07	0.005	0.005	0.005	0.005	0.005	1,800
2024-03-06	0.010	0.010	0.005	0.005	0.005	58,000
2024-03-05	0.005	0.005	0.005	0.005	0.005	28,500
2024-03-04	0.005	0.005	0.005	0.005	0.005	686,635
2024-03-01	0.005	0.010	0.005	0.010	0.010	99,000
2024-02-29	0.005	0.010	0.005	0.005	0.005	35,100
2024-02-28	0.005	0.005	0.005	0.005	0.005	1,000
2024-02-27	0.005	0.005	0.005	0.005	0.005	122,906
2024-02-26	0.005	0.005	0.005	0.005	0.005	3,000
2024-02-23	0.005	0.005	0.005	0.005	0.005	11,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.