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 (%)
May 31, 2018 0.1000 0.1000 0.0957 0.0970 347,398 -0.01(-5.37%)
May 30, 2018 0.1050 0.1050 0.0951 0.1025 474,719 -0.00(-2.38%)
May 29, 2018 0.1020 0.1092 0.1000 0.1050 870,164 -0.00(-4.46%)
May 25, 2018 0.1099 0.1099 0.1099 0 +0.02(+16.91%)
May 24, 2018 0.0950 0.1019 0.0940 0.0940 1,035,093 -0.00(-1.26%)
May 23, 2018 0.1019 0.1044 0.0951 0.0952 659,010 -0.01(-6.48%)
May 22, 2018 0.1100 0.1100 0.1002 0.1018 650,835 -0.01(-7.45%)
May 21, 2018 0.1110 0.1150 0.1000 0.1100 766,234 +0.00(+4.31%)
May 18, 2018 0.1110 0.1115 0.1010 0.1055 609,286 +0.00(+0.43%)
May 17, 2018 0.1100 0.1119 0.1030 0.1050 911,999 -0.01(-4.55%)
May 16, 2018 0.1230 0.1230 0.1090 0.1100 427,845 -0.01(-9.09%)
May 15, 2018 0.1323 0.1340 0.1170 0.1210 870,364 -0.01(-10.37%)
May 14, 2018 0.1330 0.1350 0.1200 0.1350 407,208 +0.01(+3.85%)
May 11, 2018 0.1285 0.1300 0.1190 0.1300 834,956 +0.00(+0.78%)
May 10, 2018 0.1170 0.1310 0.1100 0.1290 1,382,062 +0.02(+17.27%)
May 09, 2018 0.0980 0.1100 0.0970 0.1100 1,444,320 +0.01(+13.40%)
May 08, 2018 0.1190 0.1190 0.0892 0.0970 2,594,795 -0.02(-18.49%)
May 07, 2018 0.1249 0.1249 0.1151 0.1190 769,554 -0.01(-4.72%)
May 04, 2018 0.1300 0.1300 0.0651 0.1249 1,571,760 +0.00(+0.73%)
May 03, 2018 0.1300 0.1300 0.1200 0.1240 554,107 -0.00(-1.98%)
May 02, 2018 0.1259 0.1280 0.1225 0.1265 527,900 +0.00(+0.48%)
May 01, 2018 0.1242 0.1298 0.1242 0.1259 334,274 -0.00(-0.87%)
Apr 30, 2018 0.1272 0.1297 0.1220 0.1270 822,073 -0.00(-1.40%)
Apr 27, 2018 0.1278 0.1288 0.1264 0.1288 336,423 +0.00(+0.62%)
Apr 26, 2018 0.1310 0.1310 0.1251 0.1280 456,015 -0.00(-1.54%)
Apr 25, 2018 0.1300 0.1300 0.1250 0.1300 637,400 +0.00(+1.96%)
Apr 24, 2018 0.1215 0.1310 0.1210 0.1275 828,427 +0.01(+4.42%)
Apr 23, 2018 0.1287 0.1287 0.1220 0.1221 386,588 -0.01(-5.13%)
Apr 20, 2018 0.1251 0.1287 0.1250 0.1287 505,580 +0.00(+1.02%)
Apr 19, 2018 0.1257 0.1296 0.1251 0.1274 509,598 -0.00(-3.12%)
Apr 18, 2018 0.1270 0.1330 0.1250 0.1315 777,727 +0.01(+4.53%)
Apr 17, 2018 0.1300 0.1310 0.1252 0.1258 578,888 -0.00(-2.56%)
Apr 16, 2018 0.1300 0.1310 0.1250 0.1291 378,081 -0.00(-0.69%)
Apr 13, 2018 0.1301 0.1349 0.1250 0.1300 795,873 -0.00(-3.63%)
Apr 12, 2018 0.1297 0.1350 0.1270 0.1349 371,815 +0.00(+2.20%)
Apr 11, 2018 0.1355 0.1355 0.1280 0.1320 517,260 -0.00(-0.56%)
Apr 10, 2018 0.1355 0.1355 0.1287 0.1328 900,387 -0.00(-0.93%)
Apr 09, 2018 0.1288 0.1365 0.1250 0.1340 609,340 -0.00(-0.74%)
Apr 06, 2018 0.1410 0.1410 0.1335 0.1350 292,194 -0.01(-3.57%)
Apr 05, 2018 0.1300 0.1420 0.1286 0.1400 519,769 -0.00(-0.71%)
Apr 04, 2018 0.1416 0.1422 0.1338 0.1410 450,132 -0.00(-0.84%)
Apr 03, 2018 0.1401 0.1422 0.1380 0.1422 571,795 +0.00(+1.57%)
Apr 02, 2018 0.1400 0.1420 0.1380 0.1400 168,878 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+2.94%)
Mar 28, 2018 0.1350 0.1370 0.1325 0.1360 406,346 +0.00(+0.74%)
Mar 27, 2018 0.1351 0.1400 0.1318 0.1350 1,463,404 -0.00(-2.10%)
Mar 26, 2018 0.1445 0.1450 0.1310 0.1379 1,428,843 -0.00(-1.43%)
Mar 23, 2018 0.1426 0.1435 0.1378 0.1399 457,707 -0.00(-1.41%)
Mar 22, 2018 0.1420 0.1455 0.1389 0.1419 871,713 +0.00(+1.36%)
Mar 21, 2018 0.1410 0.1440 0.1385 0.1400 327,469 -0.00(-0.36%)
Mar 20, 2018 0.1400 0.1420 0.1380 0.1405 604,225 -0.00(-1.06%)
Mar 19, 2018 0.1451 0.1451 0.1376 0.1420 1,318,919 +0.00(+0.71%)
Mar 16, 2018 0.1488 0.1488 0.1402 0.1410 725,872 -0.01(-5.24%)
Mar 15, 2018 0.1488 0.1488 0.1430 0.1488 293,147 +0.00(+0.00%)
Mar 14, 2018 0.1452 0.1494 0.1436 0.1488 536,118 +0.00(+2.62%)
Mar 13, 2018 0.1425 0.1500 0.1400 0.1450 526,339 -0.00(-0.28%)
Mar 12, 2018 0.1580 0.1580 0.1450 0.1454 1,097,280 -0.01(-7.97%)
Mar 09, 2018 0.1552 0.1580 0.1490 0.1580 688,970 +0.00(+0.00%)
Mar 08, 2018 0.1500 0.1650 0.1492 0.1580 2,646,502 +0.02(+10.88%)
Mar 07, 2018 0.1350 0.1471 0.1300 0.1425 543,917 -0.01(-4.36%)
Mar 06, 2018 0.1500 0.1510 0.1450 0.1490 588,509 +0.00(+2.76%)
Mar 05, 2018 0.1430 0.1510 0.1410 0.1450 798,165 +0.00(+2.84%)
Mar 02, 2018 0.1410 0.1450 0.1362 0.1410 738,800 -0.00(-2.76%)
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.