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 (%)
Jul 31, 2017 0.2249 0.2250 0.1640 0.1900 7,696,147 +0.02(+9.26%)
Jul 28, 2017 0.1583 0.1800 0.1575 0.1739 4,809,886 +0.01(+9.16%)
Jul 27, 2017 0.1560 0.1600 0.1537 0.1593 2,497,070 +0.00(+2.78%)
Jul 26, 2017 0.1499 0.1575 0.1470 0.1550 3,484,496 +0.01(+3.75%)
Jul 25, 2017 0.1435 0.1495 0.1400 0.1494 2,115,653 +0.01(+4.18%)
Jul 24, 2017 0.1370 0.1495 0.1315 0.1434 3,924,798 +0.01(+6.42%)
Jul 21, 2017 0.1333 0.1370 0.1291 0.1348 2,037,631 -0.00(-0.19%)
Jul 20, 2017 0.1290 0.1465 0.1260 0.1350 5,646,472 +0.01(+6.89%)
Jul 19, 2017 0.1070 0.1300 0.1020 0.1263 4,895,851 +0.02(+20.00%)
Jul 18, 2017 0.1090 0.1090 0.1000 0.1052 1,351,622 -0.00(-3.44%)
Jul 17, 2017 0.1100 0.1110 0.1050 0.1090 2,286,347 -0.00(-0.82%)
Jul 14, 2017 0.1000 0.1099 0.0931 0.1099 3,830,575 +0.01(+10.12%)
Jul 13, 2017 0.0890 0.1040 0.0861 0.0998 5,630,699 +0.01(+14.71%)
Jul 12, 2017 0.0855 0.0890 0.0855 0.0870 476,124 +0.00(+2.35%)
Jul 11, 2017 0.0880 0.0880 0.0843 0.0850 676,404 -0.00(-2.30%)
Jul 10, 2017 0.0885 0.0885 0.0855 0.0870 677,693 -0.00(-0.34%)
Jul 07, 2017 0.0890 0.0890 0.0845 0.0873 398,227 -0.00(-1.36%)
Jul 06, 2017 0.0852 0.0890 0.0825 0.0885 864,449 +0.00(+2.32%)
Jul 05, 2017 0.0880 0.0890 0.0821 0.0865 843,217 -0.00(-0.20%)
Jul 03, 2017 0.0840 0.0874 0.0813 0.0867 605,785 +0.00(+3.17%)
Jun 30, 2017 0.0832 0.0890 0.0801 0.0840 1,144,025 +0.00(+1.30%)
Jun 29, 2017 0.0830 0.0843 0.0810 0.0829 466,392 -0.00(-0.52%)
Jun 28, 2017 0.0860 0.0860 0.0815 0.0834 1,012,861 -0.00(-0.76%)
Jun 27, 2017 0.0840 0.0850 0.0800 0.0840 1,118,068 +0.00(+0.00%)
Jun 26, 2017 0.0870 0.0889 0.0810 0.0840 1,212,601 -0.00(-3.45%)
Jun 23, 2017 0.0892 0.0895 0.0838 0.0870 2,330,650 -0.00(-1.14%)
Jun 22, 2017 0.0850 0.0890 0.0830 0.0880 3,701,897 +0.00(+5.90%)
Jun 21, 2017 0.0885 0.0909 0.0791 0.0831 3,260,545 -0.01(-7.15%)
Jun 20, 2017 0.0795 0.0900 0.0790 0.0895 5,753,918 +0.01(+13.29%)
Jun 19, 2017 0.0755 0.0799 0.0740 0.0790 2,492,833 +0.01(+8.65%)
Jun 16, 2017 0.0730 0.0755 0.0701 0.0727 838,530 +0.00(+2.41%)
Jun 15, 2017 0.0700 0.0745 0.0695 0.0710 1,125,178 +0.00(+1.43%)
Jun 14, 2017 0.0705 0.0729 0.0695 0.0700 1,766,546 +0.00(+1.45%)
Jun 13, 2017 0.0770 0.0770 0.0690 0.0690 3,240,798 -0.01(-7.75%)
Jun 12, 2017 0.0794 0.0799 0.0701 0.0748 1,181,815 -0.00(-5.51%)
Jun 09, 2017 0.0775 0.0799 0.0737 0.0792 785,199 +0.00(+2.14%)
Jun 08, 2017 0.0784 0.0800 0.0760 0.0775 563,844 -0.00(-0.64%)
Jun 07, 2017 0.0818 0.0818 0.0700 0.0780 1,274,225 +0.00(+1.56%)
Jun 06, 2017 0.0750 0.0795 0.0680 0.0768 1,324,184 -0.00(-3.40%)
Jun 05, 2017 0.0761 0.0830 0.0761 0.0795 945,992 -0.00(-0.63%)
Jun 02, 2017 0.0800 0.0830 0.0750 0.0800 1,618,035 +0.00(+0.00%)
Jun 01, 2017 0.0778 0.0800 0.0750 0.0800 950,268 +0.00(+2.96%)
May 31, 2017 0.0793 0.0800 0.0720 0.0777 1,055,610 -0.00(-2.87%)
May 30, 2017 0.0803 0.0805 0.0730 0.0800 1,399,099 +0.00(+0.00%)
May 26, 2017 0.0800 0.0800 0.0730 0.0800 966,940 +0.00(+3.90%)
May 25, 2017 0.0753 0.0780 0.0722 0.0770 1,172,022 -0.00(-1.28%)
May 24, 2017 0.0805 0.0810 0.0750 0.0780 1,485,682 -0.00(-3.47%)
May 23, 2017 0.0760 0.0810 0.0700 0.0808 2,002,960 +0.00(+4.94%)
May 22, 2017 0.0763 0.0770 0.0680 0.0770 1,354,136 +0.00(+4.05%)
May 19, 2017 0.0650 0.0740 0.0650 0.0740 2,216,276 +0.01(+21.31%)
May 18, 2017 0.0645 0.0650 0.0575 0.0610 1,752,411 +0.00(+0.99%)
May 17, 2017 0.0690 0.0700 0.0580 0.0604 2,193,357 -0.01(-11.57%)
May 16, 2017 0.0710 0.0710 0.0575 0.0683 3,666,714 -0.00(-5.10%)
May 15, 2017 0.0790 0.0830 0.0700 0.0720 1,739,766 -0.01(-9.98%)
May 12, 2017 0.0750 0.0800 0.0730 0.0799 1,276,530 +0.00(+3.83%)
May 11, 2017 0.0737 0.0770 0.0680 0.0770 1,399,312 +0.00(+4.05%)
May 10, 2017 0.0813 0.0840 0.0700 0.0740 2,797,048 -0.01(-9.76%)
May 09, 2017 0.0900 0.0900 0.0780 0.0820 1,830,033 -0.01(-8.89%)
May 08, 2017 0.0907 0.0935 0.0850 0.0900 3,611,038 +0.00(+1.47%)
May 05, 2017 0.0823 0.0887 0.0750 0.0887 3,062,943 +0.01(+16.71%)
May 04, 2017 0.0800 0.0835 0.0650 0.0760 4,696,513 -0.00(-5.00%)
May 03, 2017 0.0820 0.0890 0.0749 0.0800 5,217,158 +0.00(+0.00%)
May 02, 2017 0.0953 0.0953 0.0730 0.0800 8,746,396 -0.01(-14.80%)
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.