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 (%)
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%)
Aug 01, 2017 0.1893 0.1910 0.1705 0.1760 3,130,902 -0.01(-7.37%)
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%)
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.