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 31, 2019 0.0600 0.0600 0.0550 0.0590 278,800 -0.00(-1.67%)
May 30, 2019 0.0600 0.0614 0.0521 0.0600 597,820 -0.00(-1.48%)
May 29, 2019 0.0630 0.0644 0.0600 0.0609 278,477 -0.00(-3.33%)
May 28, 2019 0.0670 0.0670 0.0603 0.0630 469,171 -0.00(-5.97%)
May 24, 2019 0.0630 0.0670 0.0615 0.0670 188,300 +0.00(+3.24%)
May 23, 2019 0.0650 0.0676 0.0620 0.0649 330,047 +0.00(+0.62%)
May 22, 2019 0.0690 0.0690 0.0645 0.0645 443,875 -0.00(-3.73%)
May 21, 2019 0.0740 0.0745 0.0660 0.0670 898,503 -0.01(-8.22%)
May 20, 2019 0.0615 0.0760 0.0600 0.0730 1,224,303 +0.01(+19.67%)
May 17, 2019 0.0591 0.0638 0.0581 0.0610 237,800 -0.00(-1.45%)
May 16, 2019 0.0600 0.0650 0.0591 0.0619 607,774 +0.00(+3.17%)
May 15, 2019 0.0628 0.0630 0.0596 0.0600 512,488 -0.00(-4.00%)
May 14, 2019 0.0600 0.0640 0.0600 0.0625 610,608 +0.00(+4.17%)
May 13, 2019 0.0575 0.0640 0.0575 0.0600 480,360 +0.00(+0.17%)
May 10, 2019 0.0589 0.0599 0.0550 0.0599 413,500 +0.00(+3.28%)
May 09, 2019 0.0543 0.0594 0.0543 0.0580 446,083 -0.00(-3.33%)
May 08, 2019 0.0537 0.0600 0.0500 0.0600 1,312,208 +0.00(+1.87%)
May 07, 2019 0.0600 0.0610 0.0580 0.0589 739,319 -0.00(-5.00%)
May 06, 2019 0.0617 0.0620 0.0585 0.0620 796,022 +0.00(+0.65%)
May 03, 2019 0.0641 0.0641 0.0570 0.0616 1,063,800 -0.00(-5.08%)
May 02, 2019 0.0680 0.0680 0.0602 0.0649 420,785 -0.00(-4.56%)
May 01, 2019 0.0619 0.0690 0.0563 0.0680 1,632,100 +0.00(+7.77%)
Apr 30, 2019 0.0680 0.0680 0.0603 0.0631 607,530 -0.00(-4.39%)
Apr 29, 2019 0.0650 0.0700 0.0602 0.0660 411,078 -0.00(-4.07%)
Apr 26, 2019 0.0668 0.0689 0.0653 0.0688 614,700 +0.00(+1.18%)
Apr 25, 2019 0.0830 0.0830 0.0600 0.0680 904,181 -0.00(-2.58%)
Apr 24, 2019 0.0700 0.0700 0.0612 0.0698 522,450 +0.00(+2.80%)
Apr 23, 2019 0.0696 0.0700 0.0650 0.0679 1,012,743 -0.00(-1.02%)
Apr 22, 2019 0.0800 0.0800 0.0686 0.0686 759,209 -0.00(-4.72%)
Apr 18, 2019 0.0800 0.0800 0.0671 0.0720 457,600 +0.00(+0.00%)
Apr 17, 2019 0.0715 0.0740 0.0710 0.0720 448,196 +0.00(+0.00%)
Apr 16, 2019 0.0800 0.0800 0.0700 0.0720 497,991 -0.00(-1.37%)
Apr 15, 2019 0.0727 0.0730 0.0701 0.0730 367,528 +0.00(+0.14%)
Apr 12, 2019 0.0757 0.0760 0.0711 0.0729 584,600 -0.00(-2.41%)
Apr 11, 2019 0.0711 0.0747 0.0711 0.0747 388,387 -0.00(-1.06%)
Apr 10, 2019 0.0797 0.0797 0.0701 0.0755 621,430 -0.01(-7.81%)
Apr 09, 2019 0.0811 0.0820 0.0781 0.0819 358,931 +0.00(+0.99%)
Apr 08, 2019 0.0781 0.0845 0.0780 0.0811 308,563 -0.00(-3.34%)
Apr 05, 2019 0.0820 0.0840 0.0780 0.0839 563,300 -0.00(-1.76%)
Apr 04, 2019 0.0780 0.0854 0.0780 0.0854 492,466 +0.00(+4.15%)
Apr 03, 2019 0.0800 0.0860 0.0800 0.0820 461,307 -0.00(-4.65%)
Apr 02, 2019 0.0905 0.0905 0.0820 0.0860 370,398 -0.00(-2.82%)
Apr 01, 2019 0.0930 0.0930 0.0850 0.0885 575,959 -0.00(-1.34%)
Mar 29, 2019 0.0870 0.0920 0.0815 0.0897 1,010,800 +0.00(+3.10%)
Mar 28, 2019 0.0810 0.0890 0.0810 0.0870 460,228 +0.01(+8.75%)
Mar 27, 2019 0.0790 0.0839 0.0751 0.0800 228,549 +0.00(+0.00%)
Mar 26, 2019 0.0860 0.0860 0.0700 0.0800 275,987 -0.01(-6.98%)
Mar 25, 2019 0.0740 0.0905 0.0740 0.0860 343,877 -0.00(-4.44%)
Mar 22, 2019 0.0890 0.0910 0.0890 0.0900 61,700 +0.00(+1.12%)
Mar 21, 2019 0.0892 0.0910 0.0890 0.0890 92,031 -0.00(-3.26%)
Mar 20, 2019 0.0930 0.0930 0.0880 0.0920 820,687 +0.00(+2.22%)
Mar 19, 2019 0.0900 0.0910 0.0880 0.0900 371,935 -0.00(-1.10%)
Mar 18, 2019 0.0860 0.0920 0.0860 0.0910 801,087 +0.00(+5.69%)
Mar 15, 2019 0.0860 0.0920 0.0860 0.0861 446,900 +0.00(+0.12%)
Mar 14, 2019 0.0900 0.0900 0.0860 0.0860 394,176 -0.01(-7.33%)
Mar 13, 2019 0.0920 0.0940 0.0860 0.0928 457,819 +0.00(+0.87%)
Mar 12, 2019 0.0980 0.0980 0.0850 0.0920 868,476 -0.01(-6.12%)
Mar 11, 2019 0.0899 0.0980 0.0827 0.0980 897,667 +0.01(+11.36%)
Mar 08, 2019 0.0895 0.0910 0.0820 0.0880 674,600 +0.00(+0.34%)
Mar 07, 2019 0.0873 0.0885 0.0830 0.0877 464,635 -0.00(-1.79%)
Mar 06, 2019 0.0800 0.0893 0.0800 0.0893 1,040,988 +0.01(+8.24%)
Mar 05, 2019 0.0785 0.0850 0.0780 0.0825 1,526,786 +0.01(+6.45%)
Mar 04, 2019 0.0750 0.0800 0.0740 0.0775 620,740 -0.00(-0.64%)
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.