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 (%)
Feb 28, 2018 0.1470 0.1500 0.1430 0.1495 679,964 -0.00(-1.16%)
Feb 27, 2018 0.1540 0.1540 0.1465 0.1512 241,219 -0.00(-0.10%)
Feb 26, 2018 0.1650 0.1650 0.1400 0.1514 1,752,123 -0.01(-5.37%)
Feb 23, 2018 0.1560 0.1640 0.1531 0.1600 973,331 +0.00(+2.56%)
Feb 22, 2018 0.1537 0.1565 0.1525 0.1560 543,159 -0.00(-0.79%)
Feb 21, 2018 0.1640 0.1640 0.1531 0.1572 397,480 -0.00(-1.73%)
Feb 20, 2018 0.1550 0.1660 0.1550 0.1600 1,206,178 +0.01(+3.23%)
Feb 16, 2018 0.1550 0.1550 0.1550 0 +0.01(+4.38%)
Feb 15, 2018 0.1645 0.1645 0.1485 0.1485 770,168 -0.01(-5.14%)
Feb 14, 2018 0.1600 0.1600 0.1521 0.1565 478,485 -0.00(-2.16%)
Feb 13, 2018 0.1620 0.1620 0.1506 0.1600 216,928 +0.01(+6.67%)
Feb 12, 2018 0.1500 0.1616 0.1461 0.1500 1,254,809 +0.00(+2.74%)
Feb 09, 2018 0.1499 0.1499 0.1390 0.1460 1,361,575 -0.00(-2.54%)
Feb 08, 2018 0.1550 0.1550 0.1490 0.1498 1,065,634 -0.00(-1.94%)
Feb 07, 2018 0.1565 0.1575 0.1560 0.1528 787,292 -0.00(-2.79%)
Feb 06, 2018 0.1550 0.1600 0.1550 0.1572 721,715 -0.00(-2.39%)
Feb 05, 2018 0.1580 0.1639 0.1561 0.1610 484,481 -0.00(-1.42%)
Feb 02, 2018 0.1570 0.1690 0.1560 0.1633 723,582 +0.01(+4.02%)
Feb 01, 2018 0.1640 0.1660 0.1510 0.1570 1,274,320 -0.01(-7.65%)
Jan 31, 2018 0.1720 0.1799 0.1650 0.1700 1,116,052 -0.00(-0.29%)
Jan 30, 2018 0.1888 0.1959 0.1705 0.1705 1,085,327 -0.02(-10.26%)
Jan 29, 2018 0.1875 0.1985 0.1791 0.1900 1,574,754 +0.00(+0.53%)
Jan 26, 2018 0.1965 0.1965 0.1840 0.1890 1,216,731 -0.01(-2.58%)
Jan 25, 2018 0.1990 0.1990 0.1790 0.1940 1,308,147 +0.00(+0.52%)
Jan 24, 2018 0.1850 0.1980 0.1762 0.1930 1,997,432 +0.01(+7.82%)
Jan 23, 2018 0.1670 0.1880 0.1650 0.1790 3,353,144 +0.01(+9.15%)
Jan 22, 2018 0.1620 0.1668 0.1509 0.1640 1,465,548 +0.01(+9.41%)
Jan 19, 2018 0.1520 0.1600 0.1459 0.1499 874,470 -0.00(-1.38%)
Jan 18, 2018 0.1523 0.1600 0.1520 0.1520 261,331 -0.01(-4.88%)
Jan 17, 2018 0.1485 0.1600 0.1400 0.1598 579,611 +0.01(+6.53%)
Jan 16, 2018 0.1620 0.1620 0.1500 0.1500 576,545 -0.01(-6.25%)
Jan 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+1.09%)
Jan 11, 2018 0.1535 0.1629 0.1535 0.1583 985,890 +0.00(+0.97%)
Jan 10, 2018 0.1600 0.1640 0.1520 0.1568 524,291 -0.00(-2.03%)
Jan 09, 2018 0.1535 0.1630 0.1520 0.1600 663,934 +0.00(+1.91%)
Jan 08, 2018 0.1380 0.1650 0.1380 0.1570 1,245,692 +0.02(+13.36%)
Jan 05, 2018 0.1375 0.1470 0.1310 0.1385 784,797 -0.00(-0.36%)
Jan 04, 2018 0.1525 0.1525 0.1310 0.1390 1,198,452 -0.01(-8.55%)
Jan 03, 2018 0.1580 0.1690 0.1451 0.1520 1,601,267 -0.01(-8.27%)
Jan 02, 2018 0.1749 0.1749 0.1510 0.1657 819,850 +0.00(+0.42%)
Dec 29, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.19%)
Dec 28, 2017 0.1340 0.1600 0.1320 0.1599 1,689,862 +0.03(+21.47%)
Dec 27, 2017 0.1326 0.1370 0.1301 0.1316 823,506 -0.00(-0.72%)
Dec 26, 2017 0.1375 0.1400 0.1310 0.1326 644,655 -0.00(-1.04%)
Dec 22, 2017 0.1335 0.1380 0.1304 0.1340 1,056,511 +0.00(+2.29%)
Dec 21, 2017 0.1210 0.1333 0.1210 0.1310 872,803 +0.00(+3.15%)
Dec 20, 2017 0.1350 0.1350 0.1211 0.1270 1,204,543 -0.00(-3.50%)
Dec 19, 2017 0.1265 0.1371 0.1247 0.1316 1,042,047 +0.01(+5.11%)
Dec 18, 2017 0.1350 0.1350 0.1251 0.1252 990,918 -0.01(-6.91%)
Dec 15, 2017 0.1330 0.1360 0.1290 0.1345 718,089 +0.00(+0.75%)
Dec 14, 2017 0.1390 0.1390 0.1271 0.1335 992,277 -0.01(-3.96%)
Dec 13, 2017 0.1430 0.1430 0.1350 0.1390 932,175 -0.00(-0.71%)
Dec 12, 2017 0.1375 0.1440 0.1350 0.1400 883,465 -0.00(-2.71%)
Dec 11, 2017 0.1412 0.1450 0.1370 0.1439 574,900 +0.00(+2.79%)
Dec 08, 2017 0.1399 0.1500 0.1370 0.1400 1,135,483 +0.00(+0.07%)
Dec 07, 2017 0.1450 0.1450 0.1370 0.1399 1,058,896 -0.01(-3.52%)
Dec 06, 2017 0.1421 0.1470 0.1380 0.1450 361,571 -0.00(-1.36%)
Dec 05, 2017 0.1400 0.1550 0.1370 0.1470 952,179 +0.01(+5.67%)
Dec 04, 2017 0.1410 0.1470 0.1350 0.1391 743,901 -0.01(-5.75%)
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.