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 (%)
Apr 29, 2011 0.0080 0.0080 0.0080 0.0080 130,000 +0.00(+33.33%)
Apr 28, 2011 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Apr 26, 2011 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Apr 21, 2011 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 20, 2011 0.0099 0.0099 0.0070 0.0070 17,000 +0.00(+0.00%)
Apr 19, 2011 0.0070 0.0070 0.0070 0.0070 200 +0.00(+0.00%)
Apr 11, 2011 0.0070 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Apr 06, 2011 0.0080 0.0080 0.0080 0.0080 0 -0.00(-32.77%)
Apr 05, 2011 0.0119 0.0119 0.0119 0.0119 1,680 +0.00(+48.75%)
Mar 31, 2011 0.0080 0.0080 0.0080 0.0080 0 -0.00(-32.77%)
Mar 25, 2011 0.0119 0.0119 0.0119 0.0119 0 +0.00(+58.67%)
Mar 22, 2011 0.0075 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Mar 18, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+29.87%)
Mar 17, 2011 0.0077 0.0077 0.0077 0.0077 2,400 +0.00(+0.00%)
Mar 16, 2011 0.0077 0.0077 0.0077 0.0077 13,000 +0.00(+0.00%)
Mar 10, 2011 0.0077 0.0077 0.0077 0.0077 0 -0.00(-35.29%)
Mar 09, 2011 0.0081 0.0119 0.0080 0.0119 81,900 +0.00(+46.91%)
Mar 08, 2011 0.0081 0.0081 0.0081 0.0081 21,000 +0.00(+0.00%)
Mar 07, 2011 0.0081 0.0081 0.0081 0.0081 10,500 -0.00(-19.00%)
Feb 25, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 24, 2011 0.0081 0.0100 0.0081 0.0100 162,000 +0.00(+0.00%)
Feb 23, 2011 0.0081 0.0100 0.0081 0.0100 23,100 +0.00(+23.46%)
Feb 22, 2011 0.0081 0.0081 0.0081 0.0081 10,000 +0.00(+0.00%)
Feb 18, 2011 0.0081 0.0081 0.0081 0.0081 3,700 +0.00(+0.00%)
Feb 15, 2011 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Feb 11, 2011 0.0081 0.0081 0.0081 0 -0.00(-6.90%)
Feb 09, 2011 0.0087 0.0087 0.0087 0 -0.00(-26.89%)
Feb 08, 2011 0.0119 0.0119 0.0119 0.0119 7,000 +0.00(+36.78%)
Feb 04, 2011 0.0087 0.0087 0.0087 0 -0.00(-13.00%)
Feb 03, 2011 0.0100 0.0100 0.0090 0.0100 93,100 +0.00(+0.00%)
Feb 01, 2011 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Jan 31, 2011 0.0100 0.0100 0.0085 0.0085 111,500 -0.00(-34.62%)
Jan 28, 2011 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+62.50%)
Jan 27, 2011 0.0110 0.0165 0.0080 0.0080 1,311,700 -0.00(-27.27%)
Jan 25, 2011 0.0110 0.0110 0.0110 0 -0.00(-18.52%)
Jan 21, 2011 0.0135 0.0135 0.0135 0 +0.00(+22.73%)
Jan 20, 2011 0.0110 0.0110 0.0110 0.0110 70,000 +0.00(+0.00%)
Jan 19, 2011 0.0110 0.0110 0.0110 0.0110 10,000 -0.00(-18.52%)
Jan 14, 2011 0.0135 0.0135 0.0135 0 +0.00(+48.35%)
Jan 13, 2011 0.0091 0.0091 0.0091 0.0091 1,000 -0.00(-34.06%)
Jan 12, 2011 0.0095 0.0138 0.0095 0.0138 199,040 +0.00(+45.26%)
Jan 10, 2011 0.0095 0.0095 0.0095 0 +0.00(+18.75%)
Jan 07, 2011 0.0080 0.0080 0.0080 0.0080 550,000 -0.00(-4.76%)
Jan 04, 2011 0.0084 0.0084 0.0084 0 +0.00(+6.33%)
Jan 03, 2011 0.0079 0.0079 0.0079 0.0079 50,000 +0.00(+0.00%)
Dec 31, 2010 0.0080 0.0080 0.0079 0.0079 30,500 +0.00(+3.95%)
Dec 30, 2010 0.0076 0.0076 0.0076 0.0076 5,000 -0.00(-5.00%)
Dec 29, 2010 0.0080 0.0080 0.0080 0.0080 17,000 +0.00(+0.00%)
Dec 28, 2010 0.0080 0.0080 0.0080 0.0080 12,500 +0.00(+0.00%)
Dec 23, 2010 0.0080 0.0080 0.0080 0 -0.00(-15.79%)
Dec 20, 2010 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Dec 17, 2010 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 16, 2010 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+25.00%)
Dec 15, 2010 0.0080 0.0080 0.0079 0.0080 614,400 -0.00(-20.00%)
Dec 13, 2010 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 10, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 09, 2010 0.0100 0.0100 0.0100 0.0100 8,500 +0.00(+0.00%)
Dec 08, 2010 0.0100 0.0138 0.0100 0.0100 211,000 +0.00(+0.00%)
Dec 07, 2010 0.0100 0.0100 0.0100 0.0100 3,500 +0.00(+11.11%)
Dec 06, 2010 0.0090 0.0090 0.0090 0.0090 46,293 +0.00(+18.42%)
Dec 02, 2010 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Dec 01, 2010 0.0150 0.0160 0.0076 0.0076 166,500 -0.01(-49.33%)
Nov 29, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 24, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 23, 2010 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Nov 22, 2010 0.0130 0.0150 0.0130 0.0150 20,000 +0.01(+97.37%)
Nov 19, 2010 0.0100 0.0100 0.0076 0.0076 130,000 -0.00(-23.23%)
Nov 18, 2010 0.0100 0.0130 0.0075 0.0099 341,300 -0.00(-1.00%)
Nov 16, 2010 0.0100 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Nov 15, 2010 0.0125 0.0130 0.0125 0.0125 128,300 +0.00(+0.00%)
Nov 12, 2010 0.0125 0.0125 0.0125 0.0125 216,500 +0.00(+0.00%)
Nov 11, 2010 0.0125 0.0125 0.0124 0.0125 285,000 +0.00(+13.64%)
Nov 10, 2010 0.0090 0.0110 0.0085 0.0110 1,054,100 +0.00(+22.22%)
Nov 08, 2010 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Nov 05, 2010 0.0080 0.0080 0.0080 0.0080 55,000 +0.00(+0.00%)
Nov 04, 2010 0.0080 0.0080 0.0080 0.0080 70,000 +0.00(+11.11%)
Nov 03, 2010 0.0070 0.0072 0.0070 0.0072 28,100 +0.00(+2.86%)
Nov 02, 2010 0.0070 0.0070 0.0070 0.0070 87,200 -0.00(-12.50%)
Nov 01, 2010 0.0080 0.0080 0.0080 0.0080 746,000 -0.00(-5.88%)
Oct 29, 2010 0.0070 0.0085 0.0070 0.0085 585,000 +0.00(+7.59%)
Oct 28, 2010 0.0072 0.0079 0.0070 0.0079 217,000 +0.00(+0.00%)
Oct 27, 2010 0.0072 0.0079 0.0072 0.0079 394,100 -0.00(-1.25%)
Oct 25, 2010 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-8.05%)
Oct 22, 2010 0.0087 0.0087 0.0087 0.0087 110,000 +0.00(+8.75%)
Oct 21, 2010 0.0060 0.0088 0.0058 0.0080 1,173,400 +0.00(+8.11%)
Oct 18, 2010 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Oct 15, 2010 0.0075 0.0075 0.0075 0.0075 120,000 -0.00(-3.85%)
Oct 14, 2010 0.0078 0.0078 0.0078 0.0078 52,000 +0.00(+20.00%)
Oct 13, 2010 0.0075 0.0075 0.0065 0.0065 32,500 -0.00(-7.14%)
Oct 12, 2010 0.0070 0.0070 0.0070 0.0070 117,000 +0.00(+0.00%)
Oct 11, 2010 0.0070 0.0070 0.0070 0.0070 45,000 +0.00(+14.75%)
Oct 08, 2010 0.0085 0.0085 0.0061 0.0061 160,000 -0.00(-12.86%)
Oct 07, 2010 0.0052 0.0070 0.0052 0.0070 709,000 +0.00(+34.62%)
Oct 06, 2010 0.0055 0.0055 0.0052 0.0052 208,356 -0.00(-13.33%)
Oct 05, 2010 0.0058 0.0060 0.0055 0.0060 1,262,800 -0.00(-6.25%)
Oct 04, 2010 0.0064 0.0064 0.0064 0.0064 65,000 +0.00(+0.00%)
Oct 01, 2010 0.0060 0.0070 0.0056 0.0064 1,131,000 +0.00(+0.00%)
Sep 30, 2010 0.0073 0.0080 0.0060 0.0064 930,542 -0.00(-8.57%)
Sep 29, 2010 0.0080 0.0080 0.0055 0.0070 268,222 -0.00(-12.50%)
Sep 28, 2010 0.0095 0.0095 0.0072 0.0080 1,320,454 -0.00(-6.98%)
Sep 27, 2010 0.0080 0.0100 0.0071 0.0086 5,000,000 +0.00(+22.86%)
Sep 24, 2010 0.0055 0.0070 0.0049 0.0070 1,456,622 +0.00(+16.67%)
Sep 23, 2010 0.0071 0.0071 0.0060 0.0060 160,000 -0.00(-22.08%)
Sep 22, 2010 0.0050 0.0077 0.0048 0.0077 1,225,500 +0.00(+40.00%)
Sep 21, 2010 0.0043 0.0060 0.0043 0.0055 254,000 +0.00(+27.91%)
Sep 20, 2010 0.0053 0.0053 0.0040 0.0043 612,437 -0.00(-18.87%)
Sep 17, 2010 0.0055 0.0055 0.0053 0.0053 316,000 -0.00(-8.62%)
Sep 15, 2010 0.0079 0.0079 0.0053 0.0058 3,301,429 -0.00(-21.62%)
Sep 14, 2010 0.0086 0.0115 0.0060 0.0074 3,458,350 -0.00(-13.95%)
Sep 13, 2010 0.0085 0.0086 0.0084 0.0086 251,332 +0.00(+2.38%)
Sep 10, 2010 0.0065 0.0084 0.0065 0.0084 323,000 +0.00(+40.00%)
Sep 09, 2010 0.0077 0.0077 0.0060 0.0060 175,000 -0.00(-28.57%)
Sep 03, 2010 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Sep 02, 2010 0.0084 0.0084 0.0084 0.0084 5,000 -0.00(-1.18%)
Sep 01, 2010 0.0085 0.0085 0.0085 0.0085 272,000 +0.00(+0.00%)
Aug 31, 2010 0.0070 0.0085 0.0070 0.0085 1,800 +0.00(+0.00%)
Aug 27, 2010 0.0085 0.0085 0.0085 0 +0.00(+41.67%)
Aug 26, 2010 0.0080 0.0080 0.0060 0.0060 25,000 -0.00(-40.00%)
Aug 25, 2010 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-13.04%)
Aug 24, 2010 0.0080 0.0115 0.0080 0.0115 16,000 +0.00(+61.97%)
Aug 20, 2010 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Aug 19, 2010 0.0071 0.0071 0.0071 0.0071 10,000 -0.00(-7.79%)
Aug 18, 2010 0.0072 0.0077 0.0072 0.0077 51,000 -0.00(-20.62%)
Aug 17, 2010 0.0130 0.0140 0.0097 0.0097 182,000 +0.00(+61.67%)
Aug 16, 2010 0.0100 0.0100 0.0060 0.0060 250,000 -0.00(-40.00%)
Aug 13, 2010 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+23.46%)
Aug 12, 2010 0.0081 0.0081 0.0081 0.0081 1,500 +0.00(+1.25%)
Aug 11, 2010 0.0082 0.0082 0.0080 0.0080 70,000 -0.00(-15.79%)
Aug 10, 2010 0.0100 0.0100 0.0090 0.0095 134,000 -0.01(-36.67%)
Aug 06, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 05, 2010 0.0150 0.0150 0.0150 0.0150 54,965 -0.00(-10.18%)
Aug 04, 2010 0.0167 0.0167 0.0167 0.0167 25,000 +0.00(+0.00%)
Aug 03, 2010 0.0180 0.0180 0.0167 0.0167 25,500 -0.00(-9.73%)
Aug 02, 2010 0.0238 0.0238 0.0175 0.0185 115,000 -0.00(-7.50%)
Jul 30, 2010 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+5.26%)
Jul 28, 2010 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jul 19, 2010 0.0150 0.0150 0.0150 0 -0.00(-23.08%)
Jul 14, 2010 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Jul 13, 2010 0.0190 0.0195 0.0190 0.0195 277,000 +0.00(+14.71%)
Jul 12, 2010 0.0170 0.0170 0.0170 0.0170 6,000 +0.01(+88.89%)
Jul 09, 2010 0.0080 0.0090 0.0080 0.0090 325,000 -0.00(-10.00%)
Jul 08, 2010 0.0100 0.0100 0.0100 0.0100 340,000 -0.01(-47.37%)
Jul 07, 2010 0.0095 0.0190 0.0095 0.0190 30,000 +0.02(+442.86%)
Jul 06, 2010 0.0120 0.0120 0.0035 0.0035 771,667 -0.01(-73.08%)
Jul 01, 2010 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Jun 30, 2010 0.0130 0.0140 0.0120 0.0140 130,000 +0.00(+0.00%)
Jun 29, 2010 0.0150 0.0150 0.0140 0.0140 250,000 -0.00(-26.32%)
Jun 25, 2010 0.0190 0.0190 0.0190 0.0190 150,000 -0.00(-5.00%)
Jun 24, 2010 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Jun 23, 2010 0.0170 0.0200 0.0170 0.0200 95,000 +0.00(+5.26%)
Jun 21, 2010 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Jun 18, 2010 0.0170 0.0170 0.0170 0.0170 5,000 -0.00(-15.00%)
Jun 17, 2010 0.0170 0.0200 0.0170 0.0200 102,300 +0.00(+17.65%)
Jun 16, 2010 0.0170 0.0170 0.0170 0.0170 900 +0.00(+0.00%)
Jun 15, 2010 0.0195 0.0199 0.0170 0.0170 705,000 -0.00(-22.73%)
Jun 09, 2010 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Jun 07, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 04, 2010 0.0250 0.0250 0.0200 0.0200 80,000 -0.01(-33.33%)
Jun 02, 2010 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 01, 2010 0.0200 0.0200 0.0200 0.0200 40,000 +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.