OTC Markets OTCPK - Delayed Quote USD

AmeriTrust Financial Technologies Inc. (PWWBF)

0.0650

0.0000

(0.00%)

At close: January 12 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 10, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	6,000
Jan 8, 2025	0.0660	0.0660	0.0660	0.0660	0.0660	-
Jan 7, 2025	0.0750	0.1000	0.0660	0.0660	0.0660	7,500
Jan 6, 2025	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jan 3, 2025	0.0900	0.0900	0.0900	0.0900	0.0900	252,000
Jan 2, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Dec 31, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,200
Dec 30, 2024	0.0650	0.0680	0.0650	0.0680	0.0680	5,000
Dec 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,700
Dec 26, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Dec 24, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	10,100
Dec 23, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Dec 20, 2024	0.0880	0.1000	0.0550	0.1000	0.1000	14,700
Dec 19, 2024	0.0730	0.0820	0.0550	0.0550	0.0550	30,700
Dec 18, 2024	0.0700	0.1100	0.0510	0.1100	0.1100	130,900
Dec 17, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Dec 16, 2024	0.0700	0.0900	0.0700	0.0900	0.0900	37,700
Dec 13, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	50,700
Dec 12, 2024	0.0700	0.0710	0.0700	0.0700	0.0700	208,500
Dec 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,500
Dec 6, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 5, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	3,600
Dec 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,900
Dec 2, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	398,600
Nov 29, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Nov 27, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	72,500
Nov 26, 2024	0.0900	0.0900	0.0750	0.0750	0.0750	2,200
Nov 25, 2024	0.0750	0.0900	0.0750	0.0900	0.0900	47,900
Nov 22, 2024	0.0900	0.1020	0.0900	0.1020	0.1020	3,000
Nov 21, 2024	0.0700	0.0850	0.0700	0.0800	0.0800	2,600
Nov 20, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	30,000
Nov 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	13,200
Nov 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 11, 2024	0.1200	0.1200	0.0700	0.0700	0.0700	11,100
Nov 8, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	1,000
Nov 7, 2024	0.0880	0.0900	0.0880	0.0900	0.0900	8,500
Nov 6, 2024	0.0500	0.0750	0.0500	0.0750	0.0750	14,200
Nov 5, 2024	0.0210	0.1200	0.0210	0.1200	0.1200	1,200
Nov 4, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	700
Nov 1, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	61,000
Oct 31, 2024	0.1250	0.1500	0.1250	0.1250	0.1250	167,900
Oct 30, 2024	0.1500	0.1500	0.1240	0.1270	0.1270	11,500
Oct 29, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	1,000
Oct 28, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	4,200
Oct 25, 2024	0.1000	0.1300	0.1000	0.1300	0.1300	5,300
Oct 24, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	500
Oct 23, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Oct 22, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	4,000
Oct 21, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	1,300
Oct 18, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	144,500
Oct 17, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	94,600
Oct 16, 2024	0.1000	0.1000	0.0500	0.0500	0.0500	700
Oct 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	35,600
Oct 14, 2024	0.0600	0.1000	0.0410	0.0410	0.0410	38,500
Oct 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	5,100
Oct 10, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 9, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 8, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	8,500
Oct 7, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 4, 2024	0.0870	0.1000	0.0410	0.0410	0.0410	24,400
Oct 3, 2024	0.0780	0.0800	0.0780	0.0800	0.0800	13,600
Oct 2, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Oct 1, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	4,500
Sep 30, 2024	0.0690	0.0690	0.0620	0.0620	0.0620	1,700
Sep 27, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	300
Sep 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,800
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Sep 23, 2024	0.0200	0.0700	0.0200	0.0700	0.0700	5,500
Sep 20, 2024	0.0300	0.0900	0.0210	0.0210	0.0210	8,600
Sep 19, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	5,300
Sep 18, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	3,000
Sep 17, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Sep 16, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	2,500
Sep 13, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	1,000
Sep 12, 2024	0.0400	0.1000	0.0200	0.0640	0.0640	340,500
Sep 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,400
Sep 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	498,200
Sep 5, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	83,000
Sep 4, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	177,000
Sep 3, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 30, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 29, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 28, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 27, 2024	0.0460	0.0500	0.0460	0.0480	0.0480	1,377,000
Aug 26, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Aug 23, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	1,000
Aug 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Aug 20, 2024	0.0350	0.0490	0.0350	0.0490	0.0490	8,200
Aug 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Aug 16, 2024	0.0180	0.0370	0.0180	0.0370	0.0370	2,300
Aug 15, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	2,200
Aug 14, 2024	0.0570	0.0570	0.0370	0.0370	0.0370	4,000
Aug 13, 2024	0.0340	0.0580	0.0200	0.0200	0.0200	101,900
Aug 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 9, 2024	0.0170	0.0340	0.0170	0.0340	0.0340	3,900
Aug 8, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	5,000
Aug 7, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 6, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	22,500
Aug 5, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	168,700
Aug 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,800
Aug 1, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jul 31, 2024	0.0400	0.0490	0.0400	0.0490	0.0490	11,600
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Jul 29, 2024	0.0150	0.0480	0.0150	0.0450	0.0450	2,400
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	13,300
Jul 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	157,000
Jul 19, 2024	0.0400	0.0400	0.0320	0.0320	0.0320	41,000
Jul 18, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,800
Jul 17, 2024	0.0320	0.0410	0.0320	0.0410	0.0410	7,700
Jul 16, 2024	0.0500	0.0500	0.0150	0.0150	0.0150	4,200
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2024	0.0320	0.0320	0.0150	0.0150	0.0150	11,000
Jul 11, 2024	0.0150	0.0450	0.0150	0.0450	0.0450	3,200
Jul 10, 2024	0.0150	0.0700	0.0150	0.0700	0.0700	2,100
Jul 9, 2024	0.0350	0.0350	0.0150	0.0150	0.0150	800
Jul 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,100
Jul 1, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jun 28, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jun 27, 2024	0.0350	0.0480	0.0350	0.0480	0.0480	5,900
Jun 26, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	17,000
Jun 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	140,000
Jun 24, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	216,200
Jun 21, 2024	0.0150	0.0470	0.0150	0.0470	0.0470	7,800
Jun 20, 2024	0.0450	0.0500	0.0150	0.0500	0.0500	234,300
Jun 18, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	150,200
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Jun 12, 2024	0.0370	0.0370	0.0200	0.0200	0.0200	5,100
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,800
Jun 10, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jun 7, 2024	0.0410	0.0600	0.0410	0.0520	0.0520	126,300
Jun 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 5, 2024	0.0510	0.0700	0.0510	0.0700	0.0700	1,700
Jun 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 31, 2024	0.0300	0.0700	0.0300	0.0700	0.0700	8,000
May 30, 2024	0.0300	0.0700	0.0300	0.0700	0.0700	6,600
May 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 23, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	30,200
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
May 21, 2024	0.0520	0.0520	0.0400	0.0400	0.0400	34,500
May 20, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	2,100
May 17, 2024	0.0450	0.0540	0.0450	0.0540	0.0540	111,900
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2024	0.0400	0.0400	0.0370	0.0400	0.0400	3,700
May 13, 2024	0.0330	0.0370	0.0330	0.0370	0.0370	3,400
May 10, 2024	0.0330	0.0400	0.0330	0.0400	0.0400	89,100
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 8, 2024	0.0330	0.0400	0.0330	0.0400	0.0400	93,500
May 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,100
May 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,100
May 3, 2024	0.0450	0.0450	0.0300	0.0450	0.0450	9,200
May 2, 2024	0.0380	0.0450	0.0300	0.0420	0.0420	253,800
May 1, 2024	0.0410	0.0410	0.0300	0.0300	0.0300	26,100
Apr 30, 2024	0.0410	0.0450	0.0300	0.0300	0.0300	42,400
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,800
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	175,000
Apr 25, 2024	0.0300	0.0450	0.0300	0.0400	0.0400	151,000
Apr 24, 2024	0.0280	0.0450	0.0280	0.0450	0.0450	2,900
Apr 23, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	81,300
Apr 22, 2024	0.0300	0.0330	0.0280	0.0330	0.0330	1,194,700
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	14,400
Apr 17, 2024	0.0690	0.0690	0.0160	0.0250	0.0250	1,183,100
Apr 16, 2024	0.0100	0.1000	0.0100	0.0900	0.0900	22,300
Apr 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
Apr 9, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	61,600
Apr 8, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	9,600
Apr 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	652,200
Apr 4, 2024	0.0130	0.0200	0.0130	0.0200	0.0200	107,000
Apr 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
Apr 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Apr 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	328,100
Mar 28, 2024	0.0110	0.0120	0.0090	0.0110	0.0110	344,400
Mar 27, 2024	0.0050	0.0090	0.0050	0.0090	0.0090	118,000
Mar 26, 2024	0.0120	0.0120	0.0040	0.0040	0.0040	263,000
Mar 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	35,000
Mar 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	52,000
Mar 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	265,000
Mar 20, 2024	0.0040	0.0120	0.0040	0.0120	0.0120	23,700
Mar 19, 2024	0.0040	0.0130	0.0040	0.0130	0.0130	140,500
Mar 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Mar 15, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	1,462,800
Mar 14, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	210,000
Mar 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Mar 12, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,508,900
Mar 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 8, 2024	0.0060	0.0200	0.0060	0.0070	0.0070	104,400
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 6, 2024	0.0050	0.0120	0.0050	0.0120	0.0120	10,300
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0040	0.0200	0.0040	0.0200	0.0200	92,500
Mar 1, 2024	0.0150	0.0150	0.0040	0.0150	0.0150	5,200
Feb 29, 2024	0.0040	0.0120	0.0040	0.0120	0.0120	38,900
Feb 28, 2024	0.0060	0.0200	0.0040	0.0200	0.0200	26,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,400
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0070	0.0080	0.0040	0.0040	0.0040	147,000
Feb 20, 2024	0.0030	0.0080	0.0030	0.0040	0.0040	67,900
Feb 16, 2024	0.0040	0.0070	0.0030	0.0070	0.0070	366,400
Feb 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	126,900
Feb 14, 2024	0.0070	0.0070	0.0030	0.0030	0.0030	53,600
Feb 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Feb 12, 2024	0.0070	0.0110	0.0070	0.0070	0.0070	470,500
Feb 9, 2024	0.0100	0.0190	0.0070	0.0190	0.0190	30,700
Feb 8, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	27,000
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Feb 5, 2024	0.0030	0.0080	0.0030	0.0040	0.0040	33,700
Feb 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	36,000
Feb 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	50,000
Jan 29, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	17,900
Jan 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,000
Jan 25, 2024	0.0040	0.0070	0.0030	0.0070	0.0070	30,000
Jan 24, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	4,800
Jan 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,000
Jan 22, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	88,500
Jan 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	17,000
Jan 18, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	10,300
Jan 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 16, 2024	0.0030	0.0070	0.0030	0.0070	0.0070	84,000

ISGI.V InsuraGuest Technologies Inc.

0.0450

-10.00%

VSBGF VSBLTY Groupe Technologies Corp.

0.1080

+8.00%

SMSI Smith Micro Software, Inc.

1.1700

-4.88%

INUV Inuvo, Inc.

0.5135

+2.76%

XELA Exela Technologies, Inc.

0.6303

+0.05%

LSPD.TO Lightspeed Commerce Inc.

21.18

+1.63%

NUKK Nukkleus Inc.

16.75

+6.48%

GRAB Grab Holdings Limited

4.3600

-3.11%

SHOP Shopify Inc.

101.61

-0.15%

MSTR MicroStrategy Incorporated

342.17

+4.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AmeriTrust Financial Technologies Inc. (PWWBF)

Related Tickers