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, 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%)
May 01, 2017 0.0870 0.0940 0.0840 0.0939 10,204,684 +0.01(+12.46%)
Apr 28, 2017 0.0800 0.0835 0.0780 0.0835 8,245,342 +0.00(+5.70%)
Apr 27, 2017 0.0725 0.0795 0.0680 0.0790 3,457,559 +0.01(+8.97%)
Apr 26, 2017 0.0795 0.0800 0.0555 0.0725 8,513,843 -0.01(-7.64%)
Apr 25, 2017 0.0709 0.0790 0.0661 0.0785 9,418,829 +0.01(+12.54%)
Apr 24, 2017 0.0612 0.0710 0.0600 0.0698 14,361,994 +0.01(+21.94%)
Apr 21, 2017 0.0590 0.0600 0.0440 0.0572 7,112,636 -0.00(-4.67%)
Apr 20, 2017 0.0581 0.0600 0.0550 0.0600 5,641,600 +0.00(+4.90%)
Apr 19, 2017 0.0515 0.0575 0.0515 0.0572 8,348,055 +0.00(+7.92%)
Apr 18, 2017 0.0510 0.0530 0.0470 0.0530 3,419,728 +0.00(+4.13%)
Apr 17, 2017 0.0500 0.0550 0.0472 0.0509 5,615,768 +0.00(+3.88%)
Apr 13, 2017 0.0419 0.0490 0.0418 0.0490 7,409,512 +0.01(+17.22%)
Apr 12, 2017 0.0360 0.0420 0.0360 0.0418 2,297,234 +0.00(+8.57%)
Apr 11, 2017 0.0380 0.0390 0.0312 0.0385 1,892,494 +0.00(+1.32%)
Apr 10, 2017 0.0343 0.0390 0.0301 0.0380 2,479,761 +0.00(+10.79%)
Apr 07, 2017 0.0413 0.0415 0.0338 0.0343 6,374,098 -0.01(-18.33%)
Apr 06, 2017 0.0310 0.0420 0.0310 0.0420 17,154,136 +0.01(+33.33%)
Apr 05, 2017 0.0296 0.0320 0.0280 0.0315 1,810,441 +0.00(+5.35%)
Apr 04, 2017 0.0310 0.0318 0.0290 0.0299 4,340,747 -0.00(-3.55%)
Apr 03, 2017 0.0302 0.0315 0.0290 0.0310 3,307,899 +0.00(+1.97%)
Mar 31, 2017 0.0302 0.0320 0.0274 0.0304 3,207,693 -0.00(-1.94%)
Mar 30, 2017 0.0288 0.0330 0.0274 0.0310 7,894,145 +0.00(+8.01%)
Mar 29, 2017 0.0236 0.0287 0.0230 0.0287 4,068,032 +0.01(+24.78%)
Mar 28, 2017 0.0250 0.0260 0.0222 0.0230 2,306,291 -0.00(-11.20%)
Mar 27, 2017 0.0200 0.0280 0.0200 0.0259 5,101,932 +0.01(+29.50%)
Mar 24, 2017 0.0187 0.0200 0.0178 0.0200 575,918 +0.00(+6.95%)
Mar 23, 2017 0.0170 0.0188 0.0170 0.0187 636,028 +0.00(+10.00%)
Mar 22, 2017 0.0184 0.0184 0.0155 0.0170 1,847,414 -0.00(-2.86%)
Mar 21, 2017 0.0188 0.0188 0.0160 0.0175 850,898 -0.00(-4.53%)
Mar 20, 2017 0.0179 0.0188 0.0168 0.0183 533,847 +0.00(+1.83%)
Mar 17, 2017 0.0195 0.0195 0.0161 0.0180 1,564,437 -0.00(-3.23%)
Mar 16, 2017 0.0200 0.0210 0.0185 0.0186 1,692,094 -0.00(-6.06%)
Mar 15, 2017 0.0180 0.0200 0.0158 0.0198 1,502,251 +0.00(+4.77%)
Mar 14, 2017 0.0175 0.0200 0.0173 0.0189 1,612,309 +0.00(+11.83%)
Mar 13, 2017 0.0171 0.0185 0.0159 0.0169 511,801 -0.00(-2.98%)
Mar 10, 2017 0.0180 0.0180 0.0160 0.0174 925,217 -0.00(-2.69%)
Mar 09, 2017 0.0140 0.0189 0.0133 0.0179 3,327,155 +0.00(+28.78%)
Mar 08, 2017 0.0153 0.0153 0.0139 0.0139 933,869 -0.00(-8.97%)
Mar 07, 2017 0.0160 0.0165 0.0140 0.0153 2,103,363 -0.00(-7.89%)
Mar 06, 2017 0.0189 0.0189 0.0155 0.0166 561,358 -0.00(-7.90%)
Mar 03, 2017 0.0158 0.0180 0.0148 0.0180 1,257,299 +0.00(+16.88%)
Mar 02, 2017 0.0154 0.0158 0.0134 0.0154 1,778,970 +0.00(+0.65%)
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.