Quantcast

Alta Mesa Resources, Inc. Warrant Historical Stock Prices

AMRWW 
$0.0877
*  
0.0047
5.66%
Get AMRWW Alerts
*Delayed - data as of Jan. 17, 2019 14:06 ET  -  Find a broker to begin trading AMRWW now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    AMRWW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:06 0.09 0.0999 0.085 0.0877 300,269
01/16/2019 0.083 0.0925 0.083 0.083 24,632
01/15/2019 0.0753 0.0888 0.075 0.075 49,500
01/14/2019 0.085 0.085 0.0849 0.0849 10,100
01/11/2019 0.075 0.0834 0.0607 0.0801 188,500
01/10/2019 0.0788 0.0788 0.0691 0.0748 148,700
01/09/2019 0.0805 0.0838 0.075 0.075 131,500
01/08/2019 0.0809 0.0852 0.075 0.0751 213,888
01/07/2019 0.072 0.087 0.0715 0.0855 121,800
01/04/2019 0.086 0.0878 0.0701 0.0878 331,428
01/03/2019 0.0705 0.088 0.0705 0.08 30,266
01/02/2019 0.0886 0.0888 0.07 0.0735 350,553
12/31/2018 0.08 0.088 0.056 0.0701 979,289
12/28/2018 0.0919 0.0923 0.0701 0.08 353,095
12/27/2018 0.085 0.0933 0.0706 0.0925 363,917
12/26/2018 0.07 0.0895 0.0602 0.0861 69,331
12/24/2018 0.0897 0.0897 0.0897 0.0897 00
12/21/2018 0.1 0.12 0.08 0.0897 501,084
12/20/2018 0.08 0.0934 0.0701 0.0934 496,752
12/19/2018 0.08 0.1125 0.075 0.09 1,027,666
12/18/2018 0.0815 0.0949 0.0509 0.0789 845,223
12/17/2018 0.09 0.11 0.08 0.0948 678,912
12/14/2018 0.1079 0.108 0.09 0.108 92,968
12/13/2018 0.1074 0.1098 0.0801 0.1067 94,020
12/12/2018 0.0999 0.1123 0.09 0.1099 290,641
12/11/2018 0.08 0.0995 0.08 0.0995 519,864
12/10/2018 0.1 0.13 0.0552 0.0838 961,635
12/07/2018 0.12 0.12 0.0995 0.0995 29,156
12/06/2018 0.09 0.18 0.0716 0.13 663,829
12/04/2018 0.1 0.1 0.09 0.0995 378,378
12/03/2018 0.13 0.1483 0.0905 0.1 377,872
11/30/2018 0.11 0.149 0.09 0.149 1,423,677
11/29/2018 0.1003 0.1199 0.08 0.0917 1,156,445
11/28/2018 0.16 0.16 0.1 0.1299 252,051
11/27/2018 0.121 0.156 0.11 0.156 364,380
11/26/2018 0.15 0.18 0.14 0.16 30,462
11/23/2018 0.15 0.18 0.1475 0.17 37,501
11/21/2018 0.1792 0.18 0.1508 0.18 20,378
11/20/2018 0.19 0.19 0.1306 0.18 18,334
11/19/2018 0.239 0.2494 0.19 0.19 74,087
11/16/2018 0.24 0.25 0.1897 0.22 240,795
11/15/2018 0.26 0.28 0.23 0.245 33,700
11/14/2018 0.35 0.36 0.2601 0.27 231,906
11/13/2018 0.36 0.3958 0.33 0.34 62,232
11/12/2018 0.37 0.39 0.31 0.385 54,991
11/09/2018 0.3995 0.4 0.35 0.3799 17,400
11/08/2018 0.381 0.4 0.3501 0.4 23,476
11/07/2018 0.36 0.41 0.35 0.4 161,731
11/06/2018 0.39 0.43 0.3601 0.39 87,649
11/05/2018 0.4 0.41 0.3151 0.4 161,473
11/02/2018 0.39 0.41 0.39 0.41 9,499
11/01/2018 0.46 0.46 0.39 0.4 312,044
10/31/2018 0.44 0.44 0.39 0.44 58,600
10/30/2018 0.41 0.46 0.4 0.44 25,767
10/29/2018 0.4 0.45 0.28 0.44 372,813
10/26/2018 0.4 0.45 0.4 0.45 2,000
10/25/2018 0.48 0.48 0.41 0.45 35,712
10/24/2018 0.4 0.44 0.37 0.4399 73,974
10/23/2018 0.4 0.43 0.37 0.4294 131,854
10/22/2018 0.44 0.45 0.41 0.4399 66,919
10/19/2018 0.45 0.47 0.42 0.47 230,772
10/18/2018 0.44 0.48 0.44 0.48 1,380
10/17/2018 0.44 0.47 0.423 0.46 40,910
10/16/2018 0.47 0.48 0.44 0.48 22,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio