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 (%)
Feb 28, 2017 0.0172 0.0182 0.0160 0.0180 1,228,970 -0.00(-2.17%)
Feb 27, 2017 0.0180 0.0210 0.0157 0.0184 3,579,926 +0.00(+2.22%)
Feb 24, 2017 0.0150 0.0190 0.0150 0.0180 1,485,742 -0.00(-3.74%)
Feb 23, 2017 0.0200 0.0200 0.0182 0.0187 1,439,325 -0.00(-6.50%)
Feb 22, 2017 0.0219 0.0219 0.0190 0.0200 2,492,557 -0.00(-2.44%)
Feb 21, 2017 0.0191 0.0219 0.0190 0.0205 2,049,716 +0.00(+7.89%)
Feb 17, 2017 0.0190 0.0190 0.0190 0 -0.00(-14.41%)
Feb 16, 2017 0.0198 0.0240 0.0195 0.0222 6,593,415 +0.00(+26.86%)
Feb 15, 2017 0.0208 0.0220 0.0175 0.0175 1,517,777 -0.00(-14.63%)
Feb 14, 2017 0.0210 0.0210 0.0189 0.0205 1,306,246 -0.00(-1.91%)
Feb 13, 2017 0.0221 0.0221 0.0196 0.0209 2,133,072 -0.00(-0.48%)
Feb 10, 2017 0.0242 0.0253 0.0199 0.0210 2,483,194 -0.00(-11.76%)
Feb 09, 2017 0.0254 0.0259 0.0185 0.0238 3,390,086 -0.00(-4.80%)
Feb 08, 2017 0.0219 0.0290 0.0189 0.0250 11,411,797 +0.00(+11.11%)
Feb 07, 2017 0.0190 0.0229 0.0180 0.0225 13,568,965 +0.00(+25.70%)
Feb 06, 2017 0.0165 0.0179 0.0165 0.0179 1,693,092 +0.00(+8.48%)
Feb 03, 2017 0.0177 0.0177 0.0160 0.0165 663,807 -0.00(-5.71%)
Feb 02, 2017 0.0154 0.0175 0.0154 0.0175 1,673,886 +0.00(+12.90%)
Feb 01, 2017 0.0175 0.0175 0.0150 0.0155 2,315,317 -0.00(-7.19%)
Jan 31, 2017 0.0175 0.0175 0.0138 0.0167 2,171,651 -0.00(-4.02%)
Jan 30, 2017 0.0173 0.0174 0.0160 0.0174 2,514,766 +0.00(+2.96%)
Jan 27, 2017 0.0175 0.0190 0.0155 0.0169 2,294,201 +0.00(+0.60%)
Jan 26, 2017 0.0145 0.0168 0.0130 0.0168 3,761,641 +0.00(+18.31%)
Jan 25, 2017 0.0150 0.0150 0.0112 0.0142 4,402,437 +0.00(+2.16%)
Jan 24, 2017 0.0140 0.0150 0.0120 0.0139 1,100,187 +0.00(+0.00%)
Jan 23, 2017 0.0115 0.0139 0.0115 0.0139 2,237,085 +0.00(+29.30%)
Jan 20, 2017 0.0112 0.0115 0.0100 0.0107 951,413 +0.00(+7.50%)
Jan 19, 2017 0.0110 0.0114 0.0100 0.0100 1,328,730 -0.00(-9.09%)
Jan 18, 2017 0.0120 0.0120 0.0099 0.0110 1,677,612 -0.00(-7.56%)
Jan 17, 2017 0.0124 0.0124 0.0100 0.0119 1,701,388 -0.00(-4.03%)
Jan 13, 2017 0.0124 0.0124 0.0124 0 +0.00(+12.73%)
Jan 12, 2017 0.0125 0.0125 0.0100 0.0110 1,001,655 -0.00(-11.29%)
Jan 11, 2017 0.0118 0.0128 0.0100 0.0124 2,555,427 +0.00(+5.98%)
Jan 10, 2017 0.0110 0.0119 0.0100 0.0117 1,929,212 +0.00(+17.00%)
Jan 09, 2017 0.0095 0.0109 0.0092 0.0100 1,141,556 +0.00(+8.70%)
Jan 06, 2017 0.0100 0.0101 0.0074 0.0092 1,632,558 -0.00(-8.00%)
Jan 05, 2017 0.0083 0.0110 0.0081 0.0100 4,094,272 +0.00(+40.85%)
Jan 04, 2017 0.0076 0.0082 0.0071 0.0071 125,852 -0.00(-11.59%)
Jan 03, 2017 0.0082 0.0082 0.0080 0.0080 260,600 -0.00(-0.57%)
Dec 30, 2016 0.0081 0.0081 0.0081 0 +0.00(+15.39%)
Dec 29, 2016 0.0066 0.0070 0.0062 0.0070 876,496 +0.00(+5.26%)
Dec 28, 2016 0.0057 0.0069 0.0057 0.0066 370,000 +0.00(+16.67%)
Dec 27, 2016 0.0053 0.0057 0.0053 0.0057 465,300 -0.00(-4.04%)
Dec 23, 2016 0.0059 0.0059 0.0059 0 +0.00(+10.00%)
Dec 22, 2016 0.0054 0.0054 0.0054 0.0054 1,999 -0.00(-1.46%)
Dec 21, 2016 0.0052 0.0058 0.0041 0.0055 215,100 +0.00(+7.45%)
Dec 20, 2016 0.0058 0.0058 0.0051 0.0051 37,924 -0.00(-20.93%)
Dec 19, 2016 0.0066 0.0066 0.0050 0.0065 790,054 +0.00(+2.38%)
Dec 16, 2016 0.0052 0.0063 0.0051 0.0063 915,509 +0.00(+13.27%)
Dec 15, 2016 0.0060 0.0060 0.0051 0.0056 649,282 -0.00(-11.71%)
Dec 14, 2016 0.0060 0.0065 0.0054 0.0063 595,500 -0.00(-3.08%)
Dec 13, 2016 0.0054 0.0067 0.0050 0.0065 537,940 +0.00(+16.07%)
Dec 12, 2016 0.0048 0.0067 0.0048 0.0056 417,859 -0.00(-16.42%)
Dec 09, 2016 0.0065 0.0068 0.0044 0.0067 505,862 -0.00(-2.33%)
Dec 08, 2016 0.0065 0.0071 0.0060 0.0069 1,695,219 +0.00(+5.54%)
Dec 07, 2016 0.0067 0.0067 0.0055 0.0065 508,576 -0.00(-2.99%)
Dec 06, 2016 0.0052 0.0067 0.0052 0.0067 11,167,893 +0.00(+35.68%)
Dec 05, 2016 0.0050 0.0050 0.0044 0.0049 10,617,341 -0.00(-1.24%)
Dec 02, 2016 0.0050 0.0050 0.0050 0.0050 424,000 +0.00(+0.00%)
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.