Advanced Mortgage & Reserve(AMR)Today
$0.055813
Advanced Mortgage & Reserve Price History
(AMR)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.066592 | $0.067102 | $0.053122 | $0.059596 | $561.493K |
2025-09-01 | $0.073582 | $0.074868 | $0.065989 | $0.066607 | $610.426K |
2025-08-31 | $0.078488 | $0.081277 | $0.073104 | $0.073570 | $732.372K |
2025-08-30 | $0.087438 | $0.086649 | $0.075208 | $0.078488 | $1.311M |
2025-08-29 | $0.088271 | $0.098253 | $0.064134 | $0.087448 | $1.400M |
2025-08-28 | $0.051330 | $0.088272 | $0.050473 | $0.088271 | $79,180.11 |
2025-08-27 | $0.070372 | $0.06971 | $0.049228 | $0.051143 | $67,152.28 |
2025-08-26 | $0.100985 | $0.10101 | $0.064778 | $0.070372 | $3.193M |
2025-08-25 | $0.100066 | $0.101967 | $0.099681 | $0.100890 | $13.559M |
2025-08-24 | $0.112269 | $0.112178 | $0.091956 | $0.100067 | $13.286M |
2025-08-23 | $0.107576 | $0.12695 | $0.100858 | $0.111487 | $3.447M |
2025-08-22 | $0.128351 | $0.132364 | $0.105576 | $0.107576 | $2.072M |
2025-08-21 | $0.172584 | $0.169498 | $0.128068 | $0.128067 | $1.237M |
2025-08-20 | $0.198992 | $0.200851 | $0.169395 | $0.169789 | $10.021M |
2025-08-19 | $0.200682 | $0.200703 | $0.197155 | $0.198892 | $11.731M |
2025-08-18 | $0.202478 | $0.20169 | $0.200199 | $0.200693 | $13.833M |
2025-08-17 | $0.199313 | $0.206076 | $0.194566 | $0.202380 | $12.662M |
2025-08-16 | $0.201263 | $0.202421 | $0.199314 | $0.202012 | $14.109M |
2025-08-15 | $0.200965 | $0.201687 | $0.200185 | $0.201373 | $14.431M |
2025-08-14 | $0.201905 | $0.202688 | $0.20006 | $0.200956 | $18.057M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Advanced Mortgage & Reserve(AMR)
