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 (%)
Nov 30, 2017 0.1540 0.1550 0.1496 0.1501 620,342 -0.00(-1.26%)
Nov 29, 2017 0.1265 0.1535 0.1265 0.1520 1,279,779 +0.02(+19.12%)
Nov 28, 2017 0.1250 0.1340 0.1220 0.1276 1,003,438 +0.00(+1.59%)
Nov 27, 2017 0.1350 0.1397 0.1220 0.1256 1,695,807 -0.01(-6.96%)
Nov 24, 2017 0.1260 0.1400 0.1260 0.1350 1,137,286 +0.00(+1.50%)
Nov 22, 2017 0.1500 0.1500 0.1112 0.1330 4,010,562 -0.02(-10.92%)
Nov 21, 2017 0.1580 0.1600 0.1493 0.1493 2,330,729 -0.01(-3.67%)
Nov 20, 2017 0.1650 0.1670 0.1550 0.1550 788,479 -0.01(-3.73%)
Nov 17, 2017 0.1650 0.1670 0.1575 0.1610 595,993 +0.00(+0.63%)
Nov 16, 2017 0.1600 0.1610 0.1551 0.1600 550,246 +0.00(+0.63%)
Nov 15, 2017 0.1587 0.1610 0.1550 0.1590 936,804 +0.00(+1.50%)
Nov 14, 2017 0.1630 0.1690 0.1560 0.1567 609,673 -0.01(-3.90%)
Nov 13, 2017 0.1639 0.1700 0.1628 0.1630 499,983 -0.01(-4.12%)
Nov 10, 2017 0.1700 0.1750 0.1630 0.1700 781,518 +0.00(+0.68%)
Nov 09, 2017 0.1700 0.1750 0.1630 0.1689 734,444 -0.00(-0.53%)
Nov 08, 2017 0.1700 0.1701 0.1510 0.1697 1,176,212 -0.00(-0.09%)
Nov 07, 2017 0.1680 0.1720 0.1650 0.1699 528,927 -0.00(-0.93%)
Nov 06, 2017 0.1690 0.1715 0.1672 0.1715 522,864 +0.00(+1.48%)
Nov 03, 2017 0.1750 0.1760 0.1658 0.1690 686,326 -0.00(-0.70%)
Nov 02, 2017 0.1700 0.1730 0.1675 0.1702 560,959 -0.00(-1.45%)
Nov 01, 2017 0.1740 0.1760 0.1700 0.1727 526,679 -0.00(-0.63%)
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%)
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.