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 24, 2015 0.0095 0.0095 0.0095 0 +0.00(+35.71%)
Apr 20, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 16, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 14, 2015 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Apr 09, 2015 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Apr 07, 2015 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Apr 06, 2015 0.0070 0.0070 0.0070 0.0070 700,000 +0.00(+0.00%)
Apr 01, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 26, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 23, 2015 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Mar 20, 2015 0.0070 0.0070 0.0041 0.0055 1,009,000 -0.00(-30.38%)
Mar 16, 2015 0.0079 0.0079 0.0079 0 +0.00(+12.86%)
Mar 12, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 11, 2015 0.0070 0.0070 0.0070 0.0070 100 +0.00(+0.00%)
Mar 10, 2015 0.0070 0.0070 0.0070 0.0070 200,000 -0.00(-17.65%)
Mar 03, 2015 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Mar 02, 2015 0.0095 0.0095 0.0085 0.0085 235,000 +0.00(+41.67%)
Feb 27, 2015 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-27.71%)
Feb 26, 2015 0.0078 0.0083 0.0078 0.0083 41,000 +0.00(+8.92%)
Feb 25, 2015 0.0076 0.0076 0.0076 0.0076 10,000 +0.00(+17.23%)
Feb 23, 2015 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Feb 17, 2015 0.0065 0.0065 0.0065 0 -0.00(-18.75%)
Feb 10, 2015 0.0080 0.0080 0.0080 0 +0.00(+45.45%)
Feb 09, 2015 0.0055 0.0055 0.0055 0.0055 5,000 -0.00(-34.52%)
Feb 04, 2015 0.0084 0.0084 0.0084 0 +0.00(+37.70%)
Feb 03, 2015 0.0061 0.0061 0.0061 0.0061 12,500 -0.00(-12.86%)
Feb 02, 2015 0.0070 0.0070 0.0070 0.0070 14,000 +0.00(+0.00%)
Jan 29, 2015 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Jan 27, 2015 0.0055 0.0055 0.0055 0 -0.00(-21.43%)
Jan 26, 2015 0.0070 0.0070 0.0070 0.0070 13,500 +0.00(+0.00%)
Jan 23, 2015 0.0070 0.0070 0.0064 0.0070 157,000 +0.00(+16.67%)
Jan 20, 2015 0.0060 0.0060 0.0060 0 -0.00(-36.17%)
Jan 14, 2015 0.0094 0.0094 0.0094 0 +0.00(+56.67%)
Jan 12, 2015 0.0060 0.0060 0.0060 0 -0.00(-25.93%)
Jan 09, 2015 0.0099 0.0099 0.0081 0.0081 230,200 +0.00(+1.25%)
Jan 08, 2015 0.0090 0.0090 0.0080 0.0080 172,714 -0.00(-19.19%)
Jan 06, 2015 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Jan 05, 2015 0.0089 0.0099 0.0089 0.0099 100,000 +0.00(+11.24%)
Jan 02, 2015 0.0080 0.0089 0.0080 0.0089 48,033 +0.00(+1.14%)
Dec 31, 2014 0.0088 0.0088 0.0088 0 -0.00(-1.12%)
Dec 30, 2014 0.0090 0.0090 0.0088 0.0089 160,000 +0.00(+0.00%)
Dec 29, 2014 0.0090 0.0090 0.0089 0.0089 135,000 +0.00(+3.49%)
Dec 26, 2014 0.0086 0.0086 0.0086 0.0086 30,000 +0.00(+7.50%)
Dec 24, 2014 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Dec 22, 2014 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Dec 19, 2014 0.0063 0.0080 0.0063 0.0080 101,727 +0.00(+29.03%)
Dec 18, 2014 0.0062 0.0062 0.0062 0.0062 2,650 -0.00(-31.11%)
Dec 15, 2014 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+12.50%)
Dec 12, 2014 0.0080 0.0080 0.0080 0.0080 100,000 -0.00(-11.11%)
Dec 10, 2014 0.0090 0.0090 0.0090 0 -0.00(-4.26%)
Dec 09, 2014 0.0071 0.0094 0.0062 0.0094 480,000 +0.00(+30.56%)
Dec 05, 2014 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Dec 04, 2014 0.0088 0.0088 0.0070 0.0070 223,998 -0.00(-20.45%)
Dec 03, 2014 0.0088 0.0088 0.0088 0.0088 22,350 -0.00(-11.11%)
Dec 02, 2014 0.0090 0.0099 0.0090 0.0099 200,000 +0.00(+10.00%)
Nov 26, 2014 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Nov 25, 2014 0.0080 0.0080 0.0080 0.0080 5,000 -0.00(-10.11%)
Nov 20, 2014 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Nov 14, 2014 0.0089 0.0089 0.0089 0 -0.00(-6.32%)
Nov 12, 2014 0.0095 0.0095 0.0095 0 +0.00(+4.40%)
Nov 11, 2014 0.0100 0.0100 0.0091 0.0091 106,540 -0.00(-7.14%)
Nov 10, 2014 0.0100 0.0100 0.0098 0.0098 619,700 -0.00(-2.00%)
Nov 07, 2014 0.0100 0.0100 0.0100 0.0100 991,650 +0.00(+0.00%)
Nov 06, 2014 0.0101 0.0101 0.0100 0.0100 211,500 -0.00(-20.00%)
Nov 05, 2014 0.0101 0.0125 0.0101 0.0125 45,803 +0.00(+23.76%)
Nov 04, 2014 0.0101 0.0101 0.0101 0.0101 10,000 +0.00(+0.00%)
Nov 03, 2014 0.0101 0.0101 0.0101 0.0101 78,580 +0.00(+0.00%)
Oct 31, 2014 0.0101 0.0101 0.0101 0.0101 528,726 -0.00(-8.18%)
Oct 30, 2014 0.0128 0.0140 0.0100 0.0110 1,797,516 +0.00(+22.22%)
Oct 28, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 23, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 22, 2014 0.0090 0.0090 0.0090 0.0090 320,600 -0.00(-10.00%)
Oct 20, 2014 0.0100 0.0100 0.0100 0.0100 50,417 -0.00(-2.91%)
Oct 14, 2014 0.0100 0.0103 0.0100 0.0103 79,491 +0.00(+3.00%)
Oct 13, 2014 0.0127 0.0127 0.0100 0.0100 3,989 +0.00(+0.00%)
Oct 10, 2014 0.0100 0.0100 0.0100 0.0100 1,916,800 +0.00(+0.00%)
Oct 09, 2014 0.0110 0.0140 0.0100 1,559,027 -0.00(-28.57%)
Oct 08, 2014 0.0140 0.0140 0.0140 0.0140 5,912 +0.00(+40.00%)
Oct 07, 2014 0.0100 0.0100 0.0100 0.0100 1,426,000 -0.00(-9.09%)
Oct 06, 2014 0.0110 0.0110 0.0110 0.0110 25,912 +0.00(+10.00%)
Oct 03, 2014 0.0100 0.0100 0.0100 0.0100 1,908,000 +0.00(+0.00%)
Oct 02, 2014 0.0100 0.0101 0.0085 0.0100 1,914,343 +0.00(+0.00%)
Oct 01, 2014 0.0100 0.0110 0.0100 0.0100 1,703,093 +0.00(+23.46%)
Sep 25, 2014 0.0081 0.0081 0.0081 0 -0.00(-19.00%)
Sep 24, 2014 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Sep 23, 2014 0.0100 0.0100 0.0100 0.0100 4,500 +0.00(+23.46%)
Sep 22, 2014 0.0081 0.0081 0.0081 0.0081 500 +0.00(+0.00%)
Sep 19, 2014 0.0081 0.0081 0.0081 0.0081 1,200 +0.00(+0.00%)
Sep 18, 2014 0.0080 0.0081 0.0080 0.0081 8,200 -0.00(-10.00%)
Sep 17, 2014 0.0100 0.0100 0.0090 0.0090 43,000 +0.00(+0.00%)
Sep 10, 2014 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Sep 05, 2014 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Aug 27, 2014 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Aug 26, 2014 0.0091 0.0091 0.0091 0.0091 1,500 +0.00(+1.11%)
Aug 21, 2014 0.0090 0.0090 0.0090 0 +0.00(+11.11%)
Aug 19, 2014 0.0081 0.0081 0.0081 0 -0.00(-14.74%)
Aug 18, 2014 0.0084 0.0095 0.0084 0.0095 484,252 +0.00(+18.75%)
Aug 15, 2014 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Aug 14, 2014 0.0080 0.0080 0.0080 0.0080 61,500 +0.00(+23.08%)
Aug 13, 2014 0.0065 0.0065 0.0065 0.0065 25,000 -0.00(-18.75%)
Aug 11, 2014 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Aug 08, 2014 0.0064 0.0085 0.0060 0.0085 145,000 +0.00(+21.43%)
Aug 06, 2014 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Aug 05, 2014 0.0078 0.0078 0.0065 0.0065 50,000 -0.00(-24.42%)
Aug 01, 2014 0.0086 0.0086 0.0086 0 +0.00(+14.67%)
Jul 30, 2014 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Jul 25, 2014 0.0076 0.0076 0.0076 0.0076 5,000 +0.00(+0.00%)
Jul 23, 2014 0.0076 0.0076 0.0076 0.0076 17,700 -0.00(-21.65%)
Jul 18, 2014 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 17, 2014 0.0099 0.0099 0.0097 0.0097 85,588 +0.00(+5.43%)
Jul 16, 2014 0.0092 0.0092 0.0085 0.0092 1,517,000 +0.00(+8.24%)
Jul 10, 2014 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Jul 09, 2014 0.0066 0.0100 0.0066 0.0100 15,300 +0.00(+25.00%)
Jul 07, 2014 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Jul 02, 2014 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Jul 01, 2014 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+11.11%)
Jun 25, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 24, 2014 0.0110 0.0110 0.0090 0.0090 66,400 -0.00(-18.18%)
Jun 23, 2014 0.0110 0.0110 0.0110 0.0110 100 +0.00(+15.79%)
Jun 20, 2014 0.0095 0.0095 0.0095 0.0095 15,000 +0.00(+0.00%)
Jun 19, 2014 0.0095 0.0095 0.0095 0.0095 2,750 +0.00(+5.56%)
Jun 18, 2014 0.0093 0.0093 0.0090 0.0090 65,000 -0.00(-18.18%)
Jun 17, 2014 0.0100 0.0110 0.0060 0.0110 268,950 +0.00(+0.00%)
Jun 16, 2014 0.0101 0.0110 0.0090 0.0110 51,000 +0.00(+10.00%)
Jun 13, 2014 0.0095 0.0100 0.0095 0.0100 208,667 +0.00(+5.26%)
Jun 11, 2014 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jun 06, 2014 0.0095 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jun 05, 2014 0.0095 0.0095 0.0095 0.0095 25,000 +0.00(+0.00%)
Jun 04, 2014 0.0095 0.0095 0.0095 0.0095 20,000 +0.00(+5.56%)
Jun 03, 2014 0.0091 0.0091 0.0090 0.0090 95,000 -0.00(-1.10%)
Jun 02, 2014 0.0091 0.0091 0.0091 0.0091 20,667 -0.00(-24.17%)
May 29, 2014 0.0120 0.0120 0.0120 0.0120 0 +0.00(+31.87%)
May 28, 2014 0.0111 0.0111 0.0091 0.0091 40,000 -0.00(-19.47%)
May 27, 2014 0.0100 0.0113 0.0100 0.0113 158,000 -0.00(-3.42%)
May 22, 2014 0.0117 0.0117 0.0117 0 +0.00(+30.00%)
May 21, 2014 0.0095 0.0095 0.0090 0.0090 120,000 -0.00(-6.25%)
May 20, 2014 0.0100 0.0100 0.0096 0.0096 187,000 -0.00(-26.15%)
May 19, 2014 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+30.00%)
May 15, 2014 0.0100 0.0100 0.0100 0.0100 0 -0.00(-28.57%)
May 14, 2014 0.0129 0.0145 0.0125 0.0140 718,857 +0.00(+20.69%)
May 13, 2014 0.0124 0.0184 0.0116 0.0116 1,326,006 -0.00(-7.94%)
May 12, 2014 0.0126 0.0126 0.0126 0.0126 35,106 +0.00(+16.67%)
May 09, 2014 0.0108 0.0108 0.0108 0.0108 14,000 -0.00(-3.57%)
May 08, 2014 0.0112 0.0112 0.0112 0.0112 98,000 -0.00(-20.00%)
May 07, 2014 0.0140 0.0140 0.0140 0.0140 14,000 +0.00(+0.00%)
May 06, 2014 0.0112 0.0140 0.0096 0.0140 906,000 +0.00(+15.70%)
May 05, 2014 0.0168 0.0168 0.0121 0.0121 231,500 -0.00(-18.79%)
May 02, 2014 0.0143 0.0149 0.0096 0.0149 686,993 +0.00(+3.47%)
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.