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 (%)
May 26, 2016 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
May 24, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 23, 2016 0.0021 0.0021 0.0021 0.0021 30,950 +0.00(+0.00%)
May 19, 2016 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
May 18, 2016 0.0025 0.0025 0.0022 0.0022 51,000 +0.00(+0.00%)
May 17, 2016 0.0022 0.0022 0.0022 0.0022 1,200 +0.00(+0.00%)
May 16, 2016 0.0021 0.0022 0.0021 0.0022 64,000 -0.00(-24.14%)
May 10, 2016 0.0029 0.0029 0.0029 0 -0.00(-21.62%)
May 06, 2016 0.0037 0.0037 0.0037 0 +0.00(+32.14%)
May 05, 2016 0.0028 0.0028 0.0028 0.0028 38,910 -0.00(-6.67%)
May 04, 2016 0.0032 0.0032 0.0030 0.0030 63,001 -0.00(-6.25%)
May 03, 2016 0.0032 0.0032 0.0032 0.0032 4,999 -0.00(-25.58%)
Apr 27, 2016 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Apr 26, 2016 0.0029 0.0043 0.0028 0.0043 697,317 +0.00(+79.17%)
Apr 25, 2016 0.0031 0.0031 0.0024 0.0024 235,000 -0.00(-22.58%)
Apr 22, 2016 0.0031 0.0031 0.0031 0.0031 55,600 -0.00(-8.82%)
Apr 21, 2016 0.0035 0.0036 0.0034 0.0034 56,000 -0.00(-10.53%)
Apr 20, 2016 0.0039 0.0039 0.0038 0.0038 22,800 -0.00(-2.56%)
Apr 18, 2016 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Apr 15, 2016 0.0038 0.0038 0.0038 0.0038 10,000 -0.00(-2.56%)
Apr 14, 2016 0.0039 0.0039 0.0039 0.0039 40,000 +0.00(+0.59%)
Apr 13, 2016 0.0037 0.0039 0.0037 0.0039 164,000 -0.00(-0.59%)
Apr 11, 2016 0.0039 0.0039 0.0039 0 +0.00(+5.41%)
Apr 08, 2016 0.0045 0.0045 0.0037 0.0037 199,598 -0.00(-22.92%)
Apr 07, 2016 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Apr 06, 2016 0.0048 0.0048 0.0048 0.0048 10,000 -0.00(-2.04%)
Apr 05, 2016 0.0052 0.0055 0.0045 0.0049 48,272 -0.00(-2.00%)
Apr 04, 2016 0.0045 0.0050 0.0044 0.0050 619,400 +0.00(+13.64%)
Apr 01, 2016 0.0043 0.0045 0.0043 0.0044 170,000 -0.00(-2.22%)
Mar 31, 2016 0.0029 0.0045 0.0029 0.0045 323,114 +0.00(+28.57%)
Mar 29, 2016 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Mar 28, 2016 0.0032 0.0032 0.0032 0.0032 510,000 +0.00(+0.00%)
Mar 23, 2016 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Mar 22, 2016 0.0035 0.0035 0.0035 0.0035 17,660 +0.00(+9.37%)
Mar 15, 2016 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Mar 14, 2016 0.0032 0.0033 0.0032 0.0033 51,600 +0.00(+3.12%)
Mar 11, 2016 0.0032 0.0032 0.0032 0.0032 46,205 +0.00(+0.00%)
Mar 10, 2016 0.0032 0.0032 0.0032 0.0032 6,000 +0.00(+0.00%)
Mar 07, 2016 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Mar 04, 2016 0.0030 0.0030 0.0030 0.0030 201,000 +0.00(+0.00%)
Mar 03, 2016 0.0030 0.0030 0.0030 0.0030 47,000 -0.00(-21.05%)
Mar 01, 2016 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Feb 25, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 24, 2016 0.0030 0.0030 0.0030 0.0030 70,000 +0.00(+11.11%)
Feb 23, 2016 0.0028 0.0029 0.0026 0.0027 264,510 -0.00(-3.57%)
Feb 22, 2016 0.0028 0.0028 0.0028 0.0028 46,000 +0.00(+0.00%)
Feb 18, 2016 0.0028 0.0028 0.0028 0 +0.00(+27.27%)
Feb 17, 2016 0.0031 0.0031 0.0021 0.0022 1,261,971 -0.00(-26.67%)
Feb 16, 2016 0.0032 0.0032 0.0030 0.0030 10,000 -0.00(-28.57%)
Feb 12, 2016 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Feb 11, 2016 0.0041 0.0041 0.0041 0.0041 3,000 +0.00(+20.59%)
Feb 09, 2016 0.0034 0.0034 0.0034 0 -0.00(-5.13%)
Feb 08, 2016 0.0040 0.0040 0.0036 0.0036 207,000 -0.00(-14.67%)
Feb 05, 2016 0.0033 0.0042 0.0033 0.0042 780,200 +0.00(+5.00%)
Feb 04, 2016 0.0035 0.0040 0.0035 0.0040 325,800 +0.00(+14.29%)
Feb 01, 2016 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Jan 29, 2016 0.0032 0.0032 0.0029 0.0030 539,030 -0.00(-3.23%)
Jan 28, 2016 0.0031 0.0031 0.0031 0.0031 3,000 -0.00(-3.13%)
Jan 27, 2016 0.0043 0.0043 0.0030 0.0032 794,300 -0.00(-3.03%)
Jan 26, 2016 0.0035 0.0035 0.0026 0.0033 722,586 -0.00(-15.38%)
Jan 25, 2016 0.0045 0.0045 0.0035 0.0039 807,700 -0.00(-2.50%)
Jan 22, 2016 0.0048 0.0065 0.0033 0.0040 5,633,867 -0.00(-14.89%)
Jan 21, 2016 0.0041 0.0047 0.0031 0.0047 158,000 -0.00(-20.34%)
Jan 20, 2016 0.0031 0.0059 0.0031 0.0059 83,100 +0.00(+47.50%)
Jan 19, 2016 0.0040 0.0041 0.0040 0.0040 39,000 +0.00(+0.00%)
Jan 14, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 13, 2016 0.0040 0.0040 0.0040 0.0040 186,900 +0.00(+0.00%)
Jan 12, 2016 0.0043 0.0043 0.0040 0.0040 261,500 -0.00(-11.11%)
Jan 11, 2016 0.0045 0.0047 0.0045 0.0045 769,500 +0.00(+0.00%)
Jan 08, 2016 0.0045 0.0045 0.0045 0.0045 39,800 -0.00(-2.17%)
Jan 07, 2016 0.0052 0.0052 0.0046 0.0046 153,500 -0.00(-14.81%)
Jan 06, 2016 0.0055 0.0055 0.0045 0.0054 117,700 -0.00(-10.00%)
Jan 04, 2016 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
Dec 31, 2015 0.0064 0.0064 0.0064 0 +0.00(+10.34%)
Dec 30, 2015 0.0060 0.0066 0.0058 0.0058 272,519 +0.00(+1.75%)
Dec 29, 2015 0.0065 0.0065 0.0057 0.0057 311,700 -0.00(-5.00%)
Dec 28, 2015 0.0058 0.0071 0.0050 0.0060 1,966,990 +0.00(+25.00%)
Dec 24, 2015 0.0048 0.0048 0.0048 0 -0.00(-5.88%)
Dec 23, 2015 0.0051 0.0051 0.0051 0.0051 28,600 +0.00(+0.00%)
Dec 22, 2015 0.0052 0.0052 0.0051 0.0051 30,000 -0.00(-13.56%)
Dec 21, 2015 0.0059 0.0059 0.0059 0.0059 10,000 +0.00(+0.00%)
Dec 18, 2015 0.0062 0.0062 0.0055 0.0059 100,700 +0.00(+3.51%)
Dec 17, 2015 0.0057 0.0057 0.0057 0.0057 440,000 +0.00(+3.64%)
Dec 15, 2015 0.0055 0.0055 0.0055 0 -0.00(-14.06%)
Dec 14, 2015 0.0058 0.0064 0.0052 0.0064 96,900 +0.00(+10.34%)
Dec 11, 2015 0.0053 0.0058 0.0052 0.0058 260,000 +0.00(+13.73%)
Dec 10, 2015 0.0050 0.0053 0.0050 0.0051 564,200 +0.00(+2.00%)
Dec 09, 2015 0.0057 0.0057 0.0050 0.0050 352,800 -0.00(-9.09%)
Dec 07, 2015 0.0055 0.0055 0.0055 0 -0.00(-9.84%)
Dec 04, 2015 0.0068 0.0075 0.0060 0.0061 217,550 -0.00(-10.29%)
Dec 03, 2015 0.0079 0.0080 0.0068 0.0068 2,387,249 -0.00(-13.92%)
Dec 02, 2015 0.0070 0.0079 0.0070 0.0079 662,100 +0.00(+12.86%)
Dec 01, 2015 0.0080 0.0080 0.0070 0.0070 147,800 -0.00(-12.50%)
Nov 30, 2015 0.0066 0.0080 0.0066 0.0080 493,501 +0.00(+21.21%)
Nov 27, 2015 0.0070 0.0074 0.0060 0.0066 723,400 +0.00(+0.76%)
Nov 25, 2015 0.0066 0.0066 0.0066 0 -0.00(-13.82%)
Nov 24, 2015 0.0060 0.0077 0.0053 0.0076 410,954 +0.00(+8.57%)
Nov 23, 2015 0.0070 0.0070 322,851 +0.00(+12.90%)
Nov 20, 2015 0.0070 0.0070 0.0051 0.0062 358,855 -0.00(-11.43%)
Nov 19, 2015 0.0080 0.0080 0.0060 0.0070 565,931 -0.00(-12.50%)
Nov 18, 2015 0.0076 0.0080 0.0062 0.0080 1,173,997 +0.00(+2.56%)
Nov 17, 2015 0.0090 0.0090 0.0061 0.0078 1,678,967 -0.00(-2.50%)
Nov 16, 2015 0.0080 0.0091 0.0060 0.0080 7,133,460 +0.00(+100.00%)
Nov 13, 2015 0.0040 0.0040 0.0040 0.0040 500 -0.00(-20.00%)
Nov 12, 2015 0.0050 0.0050 0.0050 0.0050 44,800 -0.00(-16.67%)
Nov 11, 2015 0.0060 0.0060 0.0060 0.0060 135,000 -0.00(-25.00%)
Nov 10, 2015 0.0080 0.0080 0.0080 0.0080 3,000 +0.00(+0.00%)
Nov 09, 2015 0.0080 0.0080 0.0080 0.0080 400 +0.00(+33.33%)
Nov 06, 2015 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-7.69%)
Oct 29, 2015 0.0065 0.0065 0.0065 0 -0.00(-18.75%)
Oct 28, 2015 0.0080 0.0080 0.0080 0.0080 6,500 -0.00(-5.88%)
Oct 27, 2015 0.0085 0.0085 0.0085 0.0085 500 +0.00(+6.25%)
Oct 21, 2015 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Oct 20, 2015 0.0085 0.0085 0.0050 0.0075 134,200 +0.00(+41.51%)
Oct 13, 2015 0.0053 0.0053 0.0053 0 -0.00(-37.65%)
Oct 12, 2015 0.0060 0.0085 0.0052 0.0085 63,000 +0.00(+41.67%)
Oct 09, 2015 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+15.38%)
Oct 06, 2015 0.0052 0.0052 0.0052 0 +0.00(+30.00%)
Sep 30, 2015 0.0040 0.0040 0.0040 0 -0.00(-38.46%)
Sep 29, 2015 0.0095 0.0095 0.0065 0.0065 9,300 -0.00(-31.58%)
Sep 28, 2015 0.0095 0.0095 0.0095 0.0095 4,000 +0.00(+86.27%)
Sep 25, 2015 0.0070 0.0070 0.0051 0.0051 39,890 +0.00(+2.00%)
Sep 18, 2015 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Sep 15, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 10, 2015 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
Sep 03, 2015 0.0078 0.0078 0.0078 0 -0.00(-6.02%)
Sep 01, 2015 0.0083 0.0083 0.0083 0 +0.00(+38.33%)
Aug 28, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 27, 2015 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-4.76%)
Aug 26, 2015 0.0062 0.0063 0.0062 0.0063 103,000 +0.00(+1.61%)
Aug 25, 2015 0.0062 0.0062 0.0062 0.0062 40,000 +0.00(+3.33%)
Aug 24, 2015 0.0080 0.0080 0.0060 0 -0.00(-25.00%)
Aug 18, 2015 0.0080 0.0080 0.0080 0 -0.00(-18.37%)
Aug 13, 2015 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Aug 12, 2015 0.0080 0.0098 0.0080 0.0098 289,300 +0.00(+22.50%)
Aug 11, 2015 0.0090 0.0099 0.0080 0.0080 235,000 -0.00(-2.44%)
Aug 10, 2015 0.0082 0.0082 0.0082 0.0082 150,000 +0.00(+1.23%)
Aug 07, 2015 0.0090 0.0090 0.0081 0.0081 251,150 -0.00(-10.00%)
Aug 06, 2015 0.0105 0.0120 0.0090 0.0090 578,494 -0.00(-24.37%)
Aug 05, 2015 0.0100 0.0119 0.0100 0.0119 281,697 +0.00(+23.96%)
Aug 04, 2015 0.0110 0.0119 0.0081 0.0096 1,549,421 -0.00(-4.00%)
Aug 03, 2015 0.0100 0.0100 0.0100 0.0100 71,000 +0.00(+0.00%)
Jul 31, 2015 0.0098 0.0100 0.0098 0.0100 225,000 +0.00(+17.65%)
Jul 30, 2015 0.0098 0.0098 0.0085 0.0085 80,000 -0.00(-5.56%)
Jul 29, 2015 0.0096 0.0098 0.0090 0.0090 230,620 -0.00(-6.25%)
Jul 28, 2015 0.0090 0.0096 0.0090 0.0096 140,000 +0.00(+12.94%)
Jul 27, 2015 0.0090 0.0096 0.0085 0.0085 210,737 -0.00(-10.53%)
Jul 24, 2015 0.0095 0.0095 0.0095 0.0095 105,000 +0.00(+0.00%)
Jul 23, 2015 0.0095 0.0095 0.0095 0.0095 25,000 +0.00(+5.56%)
Jul 20, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 17, 2015 0.0088 0.0090 0.0088 0.0090 30,000 +0.00(+12.50%)
Jul 16, 2015 0.0080 0.0080 0.0070 0.0080 244,580 +0.00(+0.00%)
Jul 15, 2015 0.0065 0.0080 0.0065 0.0080 446,750 +0.00(+2.56%)
Jul 10, 2015 0.0078 0.0078 0.0078 0 +0.00(+41.82%)
Jul 09, 2015 0.0052 0.0055 0.0052 0.0055 170,900 -0.00(-1.79%)
Jul 08, 2015 0.0057 0.0057 0.0056 0.0056 35,000 +0.00(+0.00%)
Jul 07, 2015 0.0056 0.0063 0.0056 178,600 -0.00(-11.11%)
Jun 30, 2015 0.0063 0.0063 0.0063 0 +0.00(+5.00%)
Jun 25, 2015 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Jun 24, 2015 0.0079 0.0080 0.0078 0.0080 734,750 +0.00(+2.56%)
Jun 23, 2015 0.0078 0.0078 0.0078 0.0078 20,000 +0.00(+0.00%)
Jun 22, 2015 0.0056 0.0078 0.0056 0.0078 100,000 +0.00(+50.00%)
Jun 17, 2015 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Jun 16, 2015 0.0051 0.0051 0.0051 0.0051 40,500 +0.00(+0.00%)
Jun 15, 2015 0.0055 0.0055 0.0051 0.0051 40,000 -0.00(-7.27%)
Jun 11, 2015 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Jun 10, 2015 0.0061 0.0061 0.0060 0.0060 81,000 +0.00(+0.00%)
Jun 08, 2015 0.0060 0.0060 0.0060 0 -0.00(-20.00%)
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.