Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Augme Technologies, Inc. (OB: AUGT)
0.3600 USD  +0.0050 (+1.41%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 0.3510 0.3648 0.3500 0.3550 144,272 +0.00(+1.14%)
May 21, 2013 0.3850 0.3850 0.3510 0.3510 467,853 -0.03(-8.83%)
May 20, 2013 0.3950 0.3950 0.3750 0.3850 245,800 -0.01(-1.53%)
May 17, 2013 0.3950 0.3950 0.3770 0.3910 216,400 +0.00(+0.28%)
May 16, 2013 0.4000 0.4040 0.3850 0.3899 256,903 -0.01(-2.52%)
May 15, 2013 0.4250 0.4400 0.3984 0.4000 679,427 +0.00(+0.00%)
May 13, 2013 0.4000 0.4220 0.3910 0.4000 250,361 +0.00(+0.76%)
May 10, 2013 0.3820 0.4200 0.3820 0.3970 335,124 +0.02(+4.20%)
May 09, 2013 0.3410 0.4300 0.3409 0.3810 948,380 +0.04(+11.73%)
May 08, 2013 0.3350 0.3500 0.3350 0.3410 137,226 +0.00(+0.29%)
May 07, 2013 0.3440 0.3500 0.3250 0.3400 265,845 +0.00(+0.00%)
May 06, 2013 0.3600 0.3600 0.3300 0.3400 131,800 -0.01(-4.23%)
May 03, 2013 0.3500 0.3550 0.3400 0.3550 250,717 +0.01(+4.11%)
May 02, 2013 0.3300 0.3500 0.3252 0.3410 238,558 +0.01(+2.71%)
May 01, 2013 0.3410 0.3500 0.3250 0.3320 213,440 -0.02(-6.48%)
Apr 30, 2013 0.3550 0.3600 0.3410 0.3550 145,821 -0.02(-4.05%)
Apr 29, 2013 0.3900 0.4020 0.3600 0.3700 282,798 -0.02(-5.13%)
Apr 26, 2013 0.3680 0.3900 0.3640 0.3900 258,300 +0.03(+7.14%)
Apr 25, 2013 0.3200 0.3680 0.3160 0.3640 229,916 +0.05(+15.56%)
Apr 24, 2013 0.3330 0.3330 0.3130 0.3150 113,759 -0.02(-5.41%)
Apr 23, 2013 0.3300 0.3350 0.3102 0.3330 624,767 -0.00(-0.60%)
Apr 22, 2013 0.3650 0.3650 0.3305 0.3350 160,700 -0.02(-5.90%)
Apr 19, 2013 0.3625 0.3650 0.3530 0.3560 157,171 +0.00(+0.56%)
Apr 18, 2013 0.3700 0.3700 0.3530 0.3540 164,380 -0.02(-4.32%)
Apr 17, 2013 0.3680 0.3800 0.3600 0.3700 160,278 +0.00(+0.54%)
Apr 16, 2013 0.3700 0.3800 0.3600 0.3680 203,311 -0.00(-0.54%)
Apr 15, 2013 0.3850 0.4000 0.3700 0.3700 156,903 -0.03(-7.50%)
Apr 12, 2013 0.3800 0.4099 0.3700 0.4000 87,403 +0.01(+1.27%)
Apr 11, 2013 0.3790 0.4100 0.3750 0.3950 111,491 +0.01(+1.28%)
Apr 10, 2013 0.3930 0.3930 0.3650 0.3900 250,444 -0.00(-0.76%)
Apr 09, 2013 0.3750 0.3950 0.3660 0.3930 211,589 +0.02(+6.22%)
Apr 08, 2013 0.3960 0.3970 0.3700 0.3700 266,867 -0.02(-5.13%)
Apr 05, 2013 0.4080 0.4080 0.3805 0.3900 79,276 -0.01(-3.23%)
Apr 04, 2013 0.3800 0.4070 0.3800 0.4030 122,877 +0.02(+6.05%)
Apr 03, 2013 0.4050 0.4150 0.3800 0.3800 279,325 -0.03(-7.32%)
Apr 02, 2013 0.4100 0.4199 0.4050 0.4100 121,106 +0.00(+0.00%)
Apr 01, 2013 0.4270 0.4300 0.4060 0.4100 200,611 -0.02(-3.98%)
Mar 28, 2013 0.4250 0.4270 0.4000 0.4270 254,307 +0.01(+1.18%)
Mar 27, 2013 0.4400 0.4490 0.4120 0.4220 237,146 -0.02(-4.09%)
Mar 26, 2013 0.4300 0.4500 0.4300 0.4400 182,145 +0.00(+0.00%)
Mar 25, 2013 0.4300 0.4500 0.4180 0.4400 265,108 +0.00(+0.46%)
Mar 22, 2013 0.4375 0.4500 0.4200 0.4380 105,250 -0.01(-2.67%)
Mar 21, 2013 0.4300 0.4600 0.4220 0.4500 414,094 +0.02(+4.65%)
Mar 20, 2013 0.4201 0.4300 0.4180 0.4300 125,672 +0.01(+2.87%)
Mar 19, 2013 0.4500 0.4550 0.3800 0.4180 825,195 -0.03(-7.11%)
Mar 18, 2013 0.4850 0.4850 0.4500 0.4500 1,134,717 +0.00(+0.00%)
Mar 15, 2013 0.3900 0.4900 0.3800 0.4500 1,795,104 +0.06(+15.38%)
Mar 14, 2013 0.3701 0.3950 0.3605 0.3900 458,657 +0.03(+7.14%)
Mar 13, 2013 0.3800 0.3800 0.3550 0.3640 873,968 +0.01(+2.25%)
Mar 12, 2013 0.3850 0.3885 0.3500 0.3560 1,647,978 -0.02(-6.07%)
Mar 11, 2013 0.3540 0.3980 0.3400 0.3790 1,121,474 +0.04(+11.47%)
Mar 08, 2013 0.3380 0.3480 0.3220 0.3400 389,119 +0.01(+3.03%)
Mar 07, 2013 0.3500 0.3500 0.3300 0.3300 625,811 +0.00(+0.15%)
Mar 06, 2013 0.3300 0.3350 0.3200 0.3295 313,204 +0.00(+1.07%)
Mar 05, 2013 0.3210 0.3360 0.3110 0.3260 325,949 +0.00(+0.31%)
Mar 04, 2013 0.3650 0.3700 0.3159 0.3250 556,862 -0.04(-11.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here