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 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%)
Mar 01, 2017 0.0180 0.0180 0.0127 0.0153 2,855,685 -0.00(-15.00%)
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%)
Dec 01, 2016 0.0055 0.0055 0.0050 0.0050 1,083,586 -0.00(-15.25%)
Nov 30, 2016 0.0060 0.0060 0.0054 0.0059 1,993,000 +0.00(+0.14%)
Nov 29, 2016 0.0060 0.0060 0.0050 0.0059 697,000 -0.00(-1.80%)
Nov 28, 2016 0.0067 0.0067 0.0058 0.0060 614,350 -0.00(-9.09%)
Nov 25, 2016 0.0065 0.0066 0.0065 0.0066 37,000 +0.00(+1.38%)
Nov 23, 2016 0.0065 0.0065 0.0065 0 -0.00(-2.84%)
Nov 22, 2016 0.0060 0.0067 0.0056 0.0067 988,757 +0.00(+11.67%)
Nov 21, 2016 0.0060 0.0060 0.0051 0.0060 386,000 +0.00(+0.00%)
Nov 18, 2016 0.0059 0.0061 0.0058 0.0060 880,069 +0.00(+3.45%)
Nov 17, 2016 0.0057 0.0058 0.0050 0.0058 1,304,229 +0.00(+1.75%)
Nov 16, 2016 0.0054 0.0057 0.0053 0.0057 1,306,620 +0.00(+5.56%)
Nov 15, 2016 0.0050 0.0054 0.0046 0.0054 1,602,000 +0.00(+1.75%)
Nov 14, 2016 0.0048 0.0054 0.0048 0.0053 372,300 -0.00(-1.72%)
Nov 11, 2016 0.0046 0.0054 0.0046 0.0054 869,120 +0.00(+17.39%)
Nov 10, 2016 0.0055 0.0055 0.0046 0.0046 2,192,294 -0.00(-17.86%)
Nov 09, 2016 0.0054 0.0059 0.0054 0.0056 2,465,308 +0.00(+12.00%)
Nov 08, 2016 0.0046 0.0054 0.0042 0.0050 2,486,308 +0.00(+6.38%)
Nov 07, 2016 0.0035 0.0048 0.0035 0.0047 3,285,663 +0.00(+34.29%)
Nov 04, 2016 0.0031 0.0050 0.0031 0.0035 3,021,445 +0.00(+9.37%)
Nov 02, 2016 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Nov 01, 2016 0.0030 0.0030 0.0030 0.0030 310,000 +0.00(+0.00%)
Oct 31, 2016 0.0030 0.0031 0.0030 0.0030 238,492 -0.00(-16.67%)
Oct 28, 2016 0.0030 0.0036 0.0030 0.0036 319,800 +0.00(+2.86%)
Oct 27, 2016 0.0035 0.0035 0.0035 0.0035 1,500 +0.00(+21.36%)
Oct 20, 2016 0.0029 0.0029 0.0029 0 +0.00(+10.92%)
Oct 19, 2016 0.0025 0.0026 0.0025 0.0026 62,492 +0.00(+36.84%)
Oct 18, 2016 0.0019 0.0019 0.0019 0.0019 120,000 +0.00(+5.15%)
Oct 14, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.39%)
Oct 13, 2016 0.0019 0.0019 0.0018 0.0018 1,700 +0.00(+5.88%)
Oct 11, 2016 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 10, 2016 0.0025 0.0025 0.0017 0.0017 150,000 -0.00(-34.62%)
Oct 05, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 03, 2016 0.0026 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 30, 2016 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Sep 29, 2016 0.0032 0.0032 0.0032 0.0032 10,000 -0.00(-8.57%)
Sep 28, 2016 0.0045 0.0045 0.0035 0.0035 575,000 +0.00(+0.00%)
Sep 27, 2016 0.0035 0.0035 0.0035 0.0035 400 +0.00(+9.37%)
Sep 26, 2016 0.0032 0.0032 0.0025 0.0032 79,301 +0.00(+3.23%)
Sep 23, 2016 0.0031 0.0031 0.0031 0.0031 75,000 +0.00(+3.33%)
Sep 21, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 20, 2016 0.0030 0.0030 0.0030 0.0030 78,400 +0.00(+0.00%)
Sep 19, 2016 0.0030 0.0030 0.0030 0.0030 19,500 -0.00(-3.23%)
Sep 16, 2016 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+3.33%)
Sep 15, 2016 0.0030 0.0030 0.0030 0.0030 283,514 +0.00(+0.00%)
Sep 14, 2016 0.0025 0.0030 0.0025 0.0030 33,000 -0.00(-3.23%)
Sep 12, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Sep 09, 2016 0.0029 0.0031 0.0025 0.0031 54,064 +0.00(+29.17%)
Sep 08, 2016 0.0024 0.0024 0.0024 0.0024 420,000 +0.00(+4.35%)
Sep 01, 2016 0.0023 0.0023 0.0023 0 -0.00(-25.81%)
Aug 23, 2016 0.0031 0.0031 0.0031 0 +0.00(+11.59%)
Aug 19, 2016 0.0028 0.0028 0.0028 0 -0.00(-10.39%)
Aug 18, 2016 0.0017 0.0031 0.0017 0.0031 12,762 +0.00(+47.69%)
Aug 16, 2016 0.0021 0.0021 0.0021 0 +0.00(+4.95%)
Aug 05, 2016 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Aug 03, 2016 0.0018 0.0018 0.0018 0 -0.00(-37.93%)
Jul 29, 2016 0.0029 0.0029 0.0029 0 +0.00(+81.25%)
Jul 27, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 22, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 14, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 11, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 01, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 30, 2016 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+0.00%)
Jun 17, 2016 0.0016 0.0016 0.0016 0 -0.00(-15.79%)
Jun 13, 2016 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Jun 09, 2016 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Jun 06, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 01, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 26, 2016 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
May 24, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 23, 2016 0.0021 0.0021 0.0021 0.0021 30,950 +0.00(+0.00%)
May 19, 2016 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
May 18, 2016 0.0025 0.0025 0.0022 0.0022 51,000 +0.00(+0.00%)
May 17, 2016 0.0022 0.0022 0.0022 0.0022 1,200 +0.00(+0.00%)
May 16, 2016 0.0021 0.0022 0.0021 0.0022 64,000 -0.00(-24.14%)
May 10, 2016 0.0029 0.0029 0.0029 0 -0.00(-21.62%)
May 06, 2016 0.0037 0.0037 0.0037 0 +0.00(+32.14%)
May 05, 2016 0.0028 0.0028 0.0028 0.0028 38,910 -0.00(-6.67%)
May 04, 2016 0.0032 0.0032 0.0030 0.0030 63,001 -0.00(-6.25%)
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.