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 (%)
Nov 30, 2018 0.0743 0.0743 0.0707 0.0740 342,200 +0.00(+1.37%)
Nov 29, 2018 0.0706 0.0779 0.0706 0.0730 454,397 -0.00(-0.27%)
Nov 28, 2018 0.0710 0.0769 0.0710 0.0732 330,110 -0.00(-4.94%)
Nov 27, 2018 0.0770 0.0785 0.0705 0.0770 605,939 +0.00(+0.00%)
Nov 26, 2018 0.0660 0.0785 0.0510 0.0770 310,468 -0.00(-1.41%)
Nov 23, 2018 0.0781 0.0785 0.0702 0.0781 31,900 +0.00(+2.09%)
Nov 21, 2018 0.0765 0.0765 0.0765 0 -0.00(-1.92%)
Nov 20, 2018 0.0746 0.0790 0.0721 0.0780 492,192 +0.00(+2.63%)
Nov 19, 2018 0.0760 0.0800 0.0700 0.0760 1,157,766 -0.00(-5.00%)
Nov 16, 2018 0.0810 0.0810 0.0780 0.0800 471,600 -0.00(-0.12%)
Nov 15, 2018 0.0755 0.0801 0.0755 0.0801 106,582 -0.00(-1.11%)
Nov 14, 2018 0.0710 0.0818 0.0710 0.0810 237,432 -0.00(-3.57%)
Nov 13, 2018 0.0782 0.0884 0.0782 0.0840 697,613 +0.00(+5.00%)
Nov 12, 2018 0.0820 0.0830 0.0780 0.0800 917,090 -0.01(-8.05%)
Nov 09, 2018 0.0813 0.0890 0.0810 0.0870 419,700 +0.00(+2.35%)
Nov 08, 2018 0.0890 0.0890 0.0815 0.0850 304,335 -0.00(-3.41%)
Nov 07, 2018 0.0831 0.0890 0.0811 0.0880 384,910 +0.00(+3.65%)
Nov 06, 2018 0.0860 0.0880 0.0812 0.0849 533,106 -0.00(-2.53%)
Nov 05, 2018 0.0953 0.0960 0.0871 0.0871 479,720 -0.00(-4.29%)
Nov 02, 2018 0.0845 0.0940 0.0840 0.0910 517,000 +0.00(+2.25%)
Nov 01, 2018 0.0800 0.0890 0.0800 0.0890 466,143 +0.00(+5.33%)
Oct 31, 2018 0.0874 0.0874 0.0801 0.0845 1,050,329 -0.00(-0.12%)
Oct 30, 2018 0.0874 0.0874 0.0826 0.0846 283,557 -0.00(-2.65%)
Oct 29, 2018 0.0900 0.0910 0.0826 0.0869 230,670 -0.00(-3.23%)
Oct 26, 2018 0.0930 0.0930 0.0880 0.0898 657,500 -0.00(-3.23%)
Oct 25, 2018 0.0900 0.0940 0.0830 0.0928 252,737 +0.01(+6.67%)
Oct 24, 2018 0.0845 0.0900 0.0800 0.0870 900,407 +0.00(+1.16%)
Oct 23, 2018 0.0900 0.0900 0.0810 0.0860 374,574 -0.00(-4.44%)
Oct 22, 2018 0.0900 0.0910 0.0880 0.0900 430,885 +0.00(+1.12%)
Oct 19, 2018 0.0865 0.0920 0.0850 0.0890 924,000 +0.00(+2.30%)
Oct 18, 2018 0.0880 0.0900 0.0860 0.0870 562,426 -0.00(-3.33%)
Oct 17, 2018 0.0901 0.0929 0.0880 0.0900 824,172 -0.00(-2.17%)
Oct 16, 2018 0.0955 0.0969 0.0902 0.0920 836,085 -0.01(-5.15%)
Oct 15, 2018 0.1002 0.1019 0.0922 0.0970 843,162 -0.01(-6.01%)
Oct 12, 2018 0.1028 0.1040 0.0900 0.1032 1,183,300 +0.00(+2.69%)
Oct 11, 2018 0.1025 0.1050 0.0980 0.1005 406,208 -0.00(-4.29%)
Oct 10, 2018 0.1015 0.1050 0.0981 0.1050 301,307 +0.01(+7.14%)
Oct 09, 2018 0.1035 0.1040 0.0980 0.0980 519,612 -0.01(-5.77%)
Oct 08, 2018 0.1090 0.1090 0.0980 0.1040 610,803 -0.01(-4.59%)
Oct 05, 2018 0.1055 0.1090 0.0960 0.1090 1,067,200 +0.01(+7.92%)
Oct 04, 2018 0.1083 0.1096 0.1010 0.1010 498,591 -0.01(-7.76%)
Oct 03, 2018 0.1200 0.1200 0.1070 0.1095 891,634 -0.01(-4.78%)
Oct 02, 2018 0.1100 0.1150 0.1080 0.1150 541,710 +0.00(+1.86%)
Oct 01, 2018 0.1158 0.1158 0.1080 0.1129 623,864 -0.00(-2.25%)
Sep 28, 2018 0.1100 0.1160 0.1050 0.1155 1,421,300 +0.01(+5.00%)
Sep 27, 2018 0.1120 0.1150 0.1070 0.1100 1,363,425 +0.00(+1.29%)
Sep 26, 2018 0.1100 0.1139 0.1071 0.1086 544,630 -0.00(-0.37%)
Sep 25, 2018 0.1137 0.1150 0.1060 0.1090 910,051 -0.00(-2.94%)
Sep 24, 2018 0.1300 0.1300 0.1122 0.1123 575,186 -0.01(-8.70%)
Sep 21, 2018 0.1250 0.1250 0.1150 0.1230 392,300 -0.00(-0.81%)
Sep 20, 2018 0.1030 0.1240 0.1030 0.1240 1,255,425 +0.02(+15.89%)
Sep 19, 2018 0.1130 0.1238 0.1030 0.1070 1,731,976 -0.01(-9.09%)
Sep 18, 2018 0.1259 0.1298 0.1071 0.1177 2,455,271 -0.01(-9.46%)
Sep 17, 2018 0.1448 0.1495 0.1200 0.1300 3,992,287 -0.00(-2.26%)
Sep 14, 2018 0.1150 0.1470 0.1030 0.1330 5,684,900 +0.02(+20.91%)
Sep 13, 2018 0.0960 0.1189 0.0910 0.1100 6,230,896 +0.03(+37.33%)
Sep 12, 2018 0.0840 0.0840 0.0800 0.0801 398,823 -0.00(-4.64%)
Sep 11, 2018 0.0888 0.0890 0.0800 0.0840 924,812 -0.00(-1.06%)
Sep 10, 2018 0.0890 0.0890 0.0800 0.0849 582,429 +0.00(+0.71%)
Sep 07, 2018 0.0890 0.0890 0.0800 0.0843 356,700 +0.00(+0.36%)
Sep 06, 2018 0.0900 0.0900 0.0820 0.0840 278,615 -0.00(-5.62%)
Sep 05, 2018 0.0870 0.0890 0.0825 0.0890 755,092 +0.00(+2.30%)
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.