Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amfil Technologies (OP: AMFE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1691 0.1750 0.1691 0.1738 1,027,612 +0.00(+0.31%)
Oct 30, 2017 0.1810 0.1870 0.1700 0.1733 906,921 -0.01(-7.60%)
Oct 27, 2017 0.1795 0.1875 0.1792 0.1875 499,664 +0.00(+2.46%)
Oct 26, 2017 0.1810 0.1835 0.1780 0.1830 323,830 +0.01(+2.81%)
Oct 25, 2017 0.1750 0.1839 0.1713 0.1780 544,504 -0.01(-2.94%)
Oct 24, 2017 0.1820 0.1930 0.1750 0.1834 1,951,688 -0.00(-1.52%)
Oct 23, 2017 0.1900 0.2040 0.1800 0.1862 3,814,371 -0.00(-0.67%)
Oct 20, 2017 0.1825 0.1900 0.1820 0.1875 954,337 +0.00(+2.46%)
Oct 19, 2017 0.1800 0.1860 0.1750 0.1830 1,120,791 +0.00(+2.23%)
Oct 18, 2017 0.1630 0.1790 0.1580 0.1790 1,291,748 +0.02(+9.82%)
Oct 17, 2017 0.1640 0.1650 0.1575 0.1630 1,057,905 -0.00(-0.24%)
Oct 16, 2017 0.1609 0.1650 0.1580 0.1634 1,456,613 +0.00(+1.49%)
Oct 13, 2017 0.1645 0.1645 0.1580 0.1610 1,144,467 -0.00(-1.72%)
Oct 12, 2017 0.1650 0.1650 0.1610 0.1638 289,459 -0.00(-0.72%)
Oct 11, 2017 0.1650 0.1650 0.1600 0.1650 640,201 +0.00(+0.00%)
Oct 10, 2017 0.1620 0.1650 0.1600 0.1650 752,686 +0.01(+3.13%)
Oct 09, 2017 0.1680 0.1790 0.1600 0.1600 672,999 -0.01(-3.61%)
Oct 06, 2017 0.1680 0.1725 0.1650 0.1660 483,063 -0.00(-2.35%)
Oct 05, 2017 0.1660 0.1790 0.1660 0.1700 952,585 +0.00(+2.41%)
Oct 04, 2017 0.1660 0.1750 0.1650 0.1660 467,733 +0.00(+0.00%)
Oct 03, 2017 0.1731 0.1770 0.1482 0.1660 2,249,607 -0.01(-4.60%)
Oct 02, 2017 0.1800 0.1800 0.1720 0.1740 1,210,355 -0.01(-3.33%)
Sep 29, 2017 0.1830 0.1850 0.1710 0.1800 776,413 -0.00(-1.97%)
Sep 28, 2017 0.1864 0.1890 0.1800 0.1836 908,473 +0.00(+0.01%)
Sep 27, 2017 0.1800 0.1870 0.1780 0.1836 1,027,613 +0.01(+4.02%)
Sep 26, 2017 0.1780 0.1780 0.1700 0.1765 357,158 +0.00(+0.28%)
Sep 25, 2017 0.1780 0.1787 0.1720 0.1760 627,840 -0.00(-0.56%)
Sep 22, 2017 0.1800 0.1800 0.1710 0.1770 654,521 -0.00(-0.56%)
Sep 21, 2017 0.1800 0.1835 0.1630 0.1780 1,722,726 +0.00(+2.36%)
Sep 20, 2017 0.1600 0.1798 0.1599 0.1739 2,180,375 +0.01(+8.77%)
Sep 19, 2017 0.1500 0.1600 0.1490 0.1599 822,774 +0.01(+6.58%)
Sep 18, 2017 0.1500 0.1544 0.1490 0.1500 680,202 -0.00(-1.70%)
Sep 15, 2017 0.1510 0.1549 0.1490 0.1526 653,619 +0.00(+1.05%)
Sep 14, 2017 0.1553 0.1553 0.1483 0.1510 531,508 -0.00(-1.24%)
Sep 13, 2017 0.1545 0.1590 0.1480 0.1529 1,116,176 -0.01(-3.23%)
Sep 12, 2017 0.1500 0.1580 0.1480 0.1580 925,837 +0.01(+4.08%)
Sep 11, 2017 0.1603 0.1603 0.1460 0.1518 1,905,048 -0.01(-3.62%)
Sep 08, 2017 0.1623 0.1650 0.1546 0.1575 756,822 -0.00(-2.17%)
Sep 07, 2017 0.1550 0.1650 0.1490 0.1610 1,398,121 +0.01(+3.87%)
Sep 06, 2017 0.1620 0.1620 0.1500 0.1550 851,835 -0.01(-3.73%)
Sep 05, 2017 0.1700 0.1700 0.1455 0.1610 2,994,549 -0.01(-5.07%)
Sep 01, 2017 0.1700 0.1719 0.1655 0.1696 697,842 +0.00(+0.65%)
Aug 31, 2017 0.1704 0.1750 0.1651 0.1685 994,487 +0.00(+0.90%)
Aug 30, 2017 0.1500 0.1680 0.1490 0.1670 1,855,699 +0.02(+14.38%)
Aug 29, 2017 0.1570 0.1630 0.1425 0.1460 3,876,406 -0.01(-6.95%)
Aug 28, 2017 0.1729 0.1729 0.1521 0.1569 2,059,828 -0.01(-6.22%)
Aug 25, 2017 0.1700 0.1750 0.1600 0.1673 2,180,446 -0.01(-3.85%)
Aug 24, 2017 0.1825 0.1850 0.1691 0.1740 1,610,606 -0.01(-5.69%)
Aug 23, 2017 0.1940 0.1940 0.1700 0.1845 2,900,711 -0.00(-2.48%)
Aug 22, 2017 0.2099 0.2100 0.1756 0.1892 4,056,568 -0.02(-7.71%)
Aug 21, 2017 0.2125 0.2125 0.1900 0.2050 1,224,904 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.2078 0.1865 0.2050 1,673,976 +0.01(+7.89%)
Aug 17, 2017 0.1800 0.1930 0.1700 0.1900 2,535,042 +0.02(+11.76%)
Aug 16, 2017 0.1900 0.1900 0.1650 0.1700 3,264,796 -0.01(-8.11%)
Aug 15, 2017 0.2050 0.2050 0.1670 0.1850 3,276,602 -0.02(-11.27%)
Aug 14, 2017 0.2150 0.2150 0.1970 0.2085 2,402,644 +0.00(+1.57%)
Aug 11, 2017 0.2110 0.2150 0.1881 0.2053 4,753,313 -0.00(-2.25%)
Aug 10, 2017 0.2320 0.2350 0.1899 0.2100 4,292,198 -0.02(-8.70%)
Aug 09, 2017 0.2150 0.2350 0.2091 0.2300 4,732,461 +0.02(+10.05%)
Aug 08, 2017 0.2080 0.2100 0.2001 0.2090 2,267,623 +0.00(+0.97%)
Aug 07, 2017 0.1945 0.2070 0.1945 0.2070 3,414,728 +0.01(+5.85%)
Aug 04, 2017 0.1745 0.1985 0.1711 0.1956 2,938,977 +0.02(+9.13%)
Aug 03, 2017 0.1690 0.1800 0.1550 0.1792 1,967,168 +0.01(+8.61%)
Aug 02, 2017 0.1750 0.1750 0.1455 0.1650 4,203,087 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.