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 (%)
Jul 17, 2019 0.0819 0.0819 0 +0.00(+0.00%)
Jul 16, 2019 0.0772 0.0815 0.0750 0.0815 457,154 +0.00(+0.37%)
Jul 15, 2019 0.0850 0.0850 0.0772 0.0812 298,487 -0.00(-3.79%)
Jul 12, 2019 0.0852 0.0852 0.0790 0.0844 582,600 -0.00(-0.94%)
Jul 11, 2019 0.0808 0.0857 0.0770 0.0852 563,112 +0.00(+0.35%)
Jul 10, 2019 0.0850 0.0860 0.0764 0.0849 334,227 -0.00(-1.28%)
Jul 09, 2019 0.0860 0.0860 0.0820 0.0860 280,820 +0.00(+0.00%)
Jul 08, 2019 0.0833 0.0860 0.0790 0.0860 904,253 +0.00(+2.99%)
Jul 05, 2019 0.0798 0.0835 0.0760 0.0835 675,000 +0.01(+7.19%)
Jul 03, 2019 0.0785 0.0785 0.0735 0.0779 334,100 +0.00(+0.52%)
Jul 02, 2019 0.0664 0.0790 0.0664 0.0775 609,306 +0.00(+6.31%)
Jul 01, 2019 0.0681 0.0729 0.0655 0.0729 623,796 +0.00(+1.25%)
Jun 28, 2019 0.0670 0.0730 0.0644 0.0720 887,400 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0720 0.0650 0.0720 424,821 +0.00(+1.41%)
Jun 26, 2019 0.0700 0.0730 0.0631 0.0710 554,323 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0710 0.0631 0.0710 483,244 +0.00(+1.43%)
Jun 24, 2019 0.0685 0.0700 0.0626 0.0700 424,015 +0.00(+2.19%)
Jun 21, 2019 0.0586 0.0700 0.0586 0.0685 840,000 +0.00(+3.95%)
Jun 20, 2019 0.0620 0.0659 0.0596 0.0659 293,580 -0.00(-0.90%)
Jun 19, 2019 0.0610 0.0665 0.0585 0.0665 214,193 +0.00(+3.42%)
Jun 18, 2019 0.0585 0.0643 0.0573 0.0643 409,858 +0.00(+3.88%)
Jun 17, 2019 0.0567 0.0641 0.0567 0.0619 345,860 -0.00(-0.80%)
Jun 14, 2019 0.0595 0.0624 0.0568 0.0624 362,600 +0.01(+9.47%)
Jun 13, 2019 0.0600 0.0615 0.0567 0.0570 263,178 -0.00(-7.77%)
Jun 12, 2019 0.0590 0.0621 0.0566 0.0618 473,504 +0.00(+4.75%)
Jun 11, 2019 0.0629 0.0629 0.0585 0.0590 157,191 -0.00(-1.99%)
Jun 10, 2019 0.0600 0.0619 0.0587 0.0602 472,540 -0.00(-2.90%)
Jun 07, 2019 0.0581 0.0620 0.0571 0.0620 265,500 +0.00(+7.64%)
Jun 06, 2019 0.0549 0.0629 0.0548 0.0576 1,371,140 -0.00(-1.71%)
Jun 05, 2019 0.0539 0.0610 0.0539 0.0586 736,871 -0.00(-3.93%)
Jun 04, 2019 0.0605 0.0619 0.0551 0.0610 228,295 +0.00(+1.33%)
Jun 03, 2019 0.0581 0.0604 0.0560 0.0602 305,966 +0.00(+2.03%)
May 31, 2019 0.0600 0.0600 0.0550 0.0590 278,800 -0.00(-1.67%)
May 30, 2019 0.0600 0.0614 0.0521 0.0600 597,820 -0.00(-1.48%)
May 29, 2019 0.0630 0.0644 0.0600 0.0609 278,477 -0.00(-3.33%)
May 28, 2019 0.0670 0.0670 0.0603 0.0630 469,171 -0.00(-5.97%)
May 24, 2019 0.0630 0.0670 0.0615 0.0670 188,300 +0.00(+3.24%)
May 23, 2019 0.0650 0.0676 0.0620 0.0649 330,047 +0.00(+0.62%)
May 22, 2019 0.0690 0.0690 0.0645 0.0645 443,875 -0.00(-3.73%)
May 21, 2019 0.0740 0.0745 0.0660 0.0670 898,503 -0.01(-8.22%)
May 20, 2019 0.0615 0.0760 0.0600 0.0730 1,224,303 +0.01(+19.67%)
May 17, 2019 0.0591 0.0638 0.0581 0.0610 237,800 -0.00(-1.45%)
May 16, 2019 0.0600 0.0650 0.0591 0.0619 607,774 +0.00(+3.17%)
May 15, 2019 0.0628 0.0630 0.0596 0.0600 512,488 -0.00(-4.00%)
May 14, 2019 0.0600 0.0640 0.0600 0.0625 610,608 +0.00(+4.17%)
May 13, 2019 0.0575 0.0640 0.0575 0.0600 480,360 +0.00(+0.17%)
May 10, 2019 0.0589 0.0599 0.0550 0.0599 413,500 +0.00(+3.28%)
May 09, 2019 0.0543 0.0594 0.0543 0.0580 446,083 -0.00(-3.33%)
May 08, 2019 0.0537 0.0600 0.0500 0.0600 1,312,208 +0.00(+1.87%)
May 07, 2019 0.0600 0.0610 0.0580 0.0589 739,319 -0.00(-5.00%)
May 06, 2019 0.0617 0.0620 0.0585 0.0620 796,022 +0.00(+0.65%)
May 03, 2019 0.0641 0.0641 0.0570 0.0616 1,063,800 -0.00(-5.08%)
May 02, 2019 0.0680 0.0680 0.0602 0.0649 420,785 -0.00(-4.56%)
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.