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 (%)
Aug 31, 2018 0.0875 0.0875 0.0875 0 -0.00(-2.78%)
Aug 30, 2018 0.0847 0.0900 0.0820 0.0900 851,089 +0.00(+4.77%)
Aug 29, 2018 0.0878 0.0885 0.0847 0.0859 801,649 -0.00(-2.83%)
Aug 28, 2018 0.0900 0.0900 0.0860 0.0884 441,458 -0.00(-1.78%)
Aug 27, 2018 0.0930 0.0930 0.0850 0.0900 837,106 +0.00(+0.22%)
Aug 24, 2018 0.0865 0.0920 0.0865 0.0898 478,100 +0.00(+3.82%)
Aug 23, 2018 0.0880 0.0900 0.0860 0.0865 324,486 +0.00(+1.76%)
Aug 22, 2018 0.0900 0.0900 0.0800 0.0850 342,333 -0.00(-3.41%)
Aug 21, 2018 0.0830 0.0880 0.0800 0.0880 701,563 +0.00(+0.69%)
Aug 20, 2018 0.0887 0.0900 0.0820 0.0874 1,289,655 -0.00(-1.80%)
Aug 17, 2018 0.0920 0.0920 0.0860 0.0890 415,400 +0.00(+1.14%)
Aug 16, 2018 0.0900 0.0920 0.0880 0.0880 506,045 -0.00(-2.22%)
Aug 15, 2018 0.0930 0.0930 0.0880 0.0900 513,602 -0.00(-2.17%)
Aug 14, 2018 0.0930 0.0940 0.0905 0.0920 407,948 -0.00(-1.08%)
Aug 13, 2018 0.0920 0.0940 0.0900 0.0930 453,093 +0.00(+1.64%)
Aug 10, 2018 0.0851 0.0930 0.0851 0.0915 474,700 -0.00(-0.54%)
Aug 09, 2018 0.0920 0.0930 0.0891 0.0920 335,702 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0950 0.0890 0.0920 417,578 -0.00(-0.97%)
Aug 07, 2018 0.0960 0.0960 0.0821 0.0929 1,126,245 -0.00(-2.21%)
Aug 06, 2018 0.0915 0.0950 0.0900 0.0950 383,362 +0.00(+2.15%)
Aug 03, 2018 0.0890 0.0970 0.0835 0.0930 678,200 -0.00(-1.06%)
Aug 02, 2018 0.0937 0.0940 0.0870 0.0940 202,510 +0.01(+6.09%)
Aug 01, 2018 0.0935 0.0960 0.0870 0.0886 797,349 -0.00(-3.70%)
Jul 31, 2018 0.0990 0.0990 0.0880 0.0920 194,557 -0.00(-2.13%)
Jul 30, 2018 0.1050 0.1050 0.0890 0.0940 228,088 -0.01(-6.00%)
Jul 27, 2018 0.0852 0.1000 0.0851 0.1000 428,600 +0.01(+12.36%)
Jul 26, 2018 0.0851 0.0950 0.0851 0.0890 172,000 -0.00(-1.11%)
Jul 25, 2018 0.0875 0.0900 0.0851 0.0900 389,398 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0930 0.0861 0.0900 552,254 -0.00(-2.39%)
Jul 23, 2018 0.0950 0.1000 0.0900 0.0922 264,586 -0.00(-4.95%)
Jul 20, 2018 0.0960 0.1000 0.0927 0.0970 230,394 +0.00(+2.54%)
Jul 19, 2018 0.0930 0.1003 0.0900 0.0946 357,597 -0.00(-4.44%)
Jul 18, 2018 0.0974 0.0990 0.0851 0.0990 569,686 +0.00(+1.54%)
Jul 17, 2018 0.1020 0.1020 0.0929 0.0975 319,382 -0.01(-5.71%)
Jul 16, 2018 0.0995 0.1050 0.0971 0.1034 608,337 +0.00(+4.44%)
Jul 13, 2018 0.1029 0.1029 0.0931 0.0990 345,746 -0.00(-0.70%)
Jul 12, 2018 0.1071 0.1071 0.0911 0.0997 956,059 -0.01(-6.91%)
Jul 11, 2018 0.1060 0.1148 0.1040 0.1071 396,916 -0.01(-6.71%)
Jul 10, 2018 0.1190 0.1190 0.1040 0.1148 661,154 -0.00(-3.53%)
Jul 09, 2018 0.1038 0.1200 0.1000 0.1190 1,956,297 +0.02(+19.48%)
Jul 06, 2018 0.1100 0.1100 0.0951 0.0996 870,149 -0.00(-4.14%)
Jul 05, 2018 0.0990 0.1090 0.0922 0.1039 680,832 +0.00(+4.95%)
Jul 03, 2018 0.0990 0.0990 0.0990 0 -0.00(-3.41%)
Jul 02, 2018 0.0990 0.1090 0.0950 0.1025 770,173 +0.00(+3.59%)
Jun 29, 2018 0.0950 0.0989 208,502 -0.00(-0.05%)
Jun 28, 2018 0.1000 0.1000 0.0940 0.0990 574,510 +0.00(+4.21%)
Jun 27, 2018 0.0870 0.1000 0.0860 0.0950 1,419,536 +0.01(+11.63%)
Jun 26, 2018 0.0835 0.0870 0.0825 0.0851 555,357 +0.00(+0.12%)
Jun 25, 2018 0.0805 0.0850 0.0805 0.0850 508,196 +0.00(+3.66%)
Jun 22, 2018 0.0840 0.0850 0.0780 0.0820 503,168 +0.00(+0.00%)
Jun 21, 2018 0.0748 0.0840 0.0720 0.0820 1,307,525 +0.01(+13.89%)
Jun 20, 2018 0.0849 0.0849 0.0655 0.0720 3,373,879 -0.01(-14.29%)
Jun 19, 2018 0.0856 0.0856 0.0800 0.0840 820,591 +0.00(+2.44%)
Jun 18, 2018 0.0900 0.0900 0.0750 0.0820 1,592,791 -0.01(-12.21%)
Jun 15, 2018 0.0940 0.0899 0.0934 295,541 +0.00(+3.89%)
Jun 14, 2018 0.0940 0.0940 0.0851 0.0899 394,366 -0.00(-4.36%)
Jun 13, 2018 0.0900 0.0940 0.0880 0.0940 701,921 +0.00(+4.44%)
Jun 12, 2018 0.0897 0.0940 0.0888 0.0900 168,574 -0.00(-4.26%)
Jun 11, 2018 0.0971 0.0971 0.0888 0.0940 580,450 +0.00(+0.53%)
Jun 08, 2018 0.0968 0.0971 0.0888 0.0935 715,911 -0.00(-1.58%)
Jun 07, 2018 0.0810 0.0971 0.0720 0.0950 2,080,338 +0.01(+18.75%)
Jun 06, 2018 0.0805 0.0830 0.0780 0.0800 558,645 -0.00(-3.61%)
Jun 05, 2018 0.0900 0.0900 0.0700 0.0830 2,262,937 -0.00(-2.35%)
Jun 04, 2018 0.0951 0.0989 0.0700 0.0850 3,622,011 -0.01(-10.81%)
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.