Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amfil Technologies Inc (OP: FUNN )

0.0020 -0.0001 (-4.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 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 (%)
Jan 31, 2020 0.0360 0.0360 0.0335 0.0359 528,700 -0.00(-4.01%)
Jan 30, 2020 0.0360 0.0394 0.0348 0.0374 970,046 -0.00(-6.50%)
Jan 29, 2020 0.0350 0.0400 0.0332 0.0400 788,657 +0.00(+0.00%)
Jan 28, 2020 0.0380 0.0400 0.0335 0.0400 1,756,117 -0.00(-0.99%)
Jan 27, 2020 0.0397 0.0429 0.0365 0.0404 319,077 -0.00(-6.91%)
Jan 24, 2020 0.0400 0.0435 0.0311 0.0434 2,024,900 +0.00(+3.33%)
Jan 23, 2020 0.0440 0.0483 0.0400 0.0420 883,534 -0.01(-13.58%)
Jan 22, 2020 0.0584 0.0584 0.0450 0.0486 1,768,636 -0.01(-10.83%)
Jan 21, 2020 0.0485 0.0649 0.0380 0.0545 3,275,103 +0.02(+43.42%)
Jan 17, 2020 0.0340 0.0400 0.0310 0.0380 2,027,400 +0.00(+2.98%)
Jan 16, 2020 0.0340 0.0375 0.0340 0.0369 561,892 +0.00(+2.50%)
Jan 15, 2020 0.0309 0.0370 0.0309 0.0360 1,460,944 -0.00(-5.51%)
Jan 14, 2020 0.0389 0.0389 0.0340 0.0381 739,424 -0.00(-2.06%)
Jan 13, 2020 0.0335 0.0407 0.0310 0.0389 2,457,355 -0.00(-4.42%)
Jan 10, 2020 0.0385 0.0437 0.0380 0.0407 675,000 -0.00(-4.91%)
Jan 09, 2020 0.0401 0.0499 0.0385 0.0428 774,263 +0.00(+7.00%)
Jan 08, 2020 0.0460 0.0470 0.0392 0.0400 1,762,620 -0.01(-13.04%)
Jan 07, 2020 0.0480 0.0480 0.0435 0.0460 746,626 -0.00(-1.92%)
Jan 06, 2020 0.0520 0.0520 0.0440 0.0469 538,850 -0.00(-7.86%)
Jan 03, 2020 0.0456 0.0539 0.0456 0.0509 157,000 +0.00(+1.80%)
Jan 02, 2020 0.0460 0.0551 0.0460 0.0500 696,056 +0.00(+3.73%)
Dec 31, 2019 0.0457 0.0487 0.0454 0.0482 181,800 +0.00(+5.47%)
Dec 30, 2019 0.0475 0.0475 0.0400 0.0457 1,266,845 -0.00(-4.59%)
Dec 27, 2019 0.0488 0.0488 0.0431 0.0479 575,000 -0.00(-2.44%)
Dec 26, 2019 0.0483 0.0495 0.0444 0.0491 374,091 -0.00(-7.88%)
Dec 24, 2019 0.0523 0.0560 0.0391 0.0533 530,300 +0.00(+1.52%)
Dec 23, 2019 0.0530 0.0599 0.0500 0.0525 598,725 -0.01(-12.35%)
Dec 20, 2019 0.0550 0.0619 0.0510 0.0599 607,400 -0.00(-3.39%)
Dec 19, 2019 0.0500 0.0640 0.0450 0.0620 854,254 +0.01(+16.32%)
Dec 18, 2019 0.0550 0.0550 0.0467 0.0533 803,028 -0.00(-6.82%)
Dec 17, 2019 0.0550 0.0621 0.0540 0.0572 198,352 -0.00(-4.51%)
Dec 16, 2019 0.0630 0.0640 0.0531 0.0599 862,871 -0.00(-3.23%)
Dec 13, 2019 0.0635 0.0635 0.0575 0.0619 246,500 -0.00(-2.98%)
Dec 12, 2019 0.0535 0.0640 0.0535 0.0638 487,931 +0.00(+8.14%)
Dec 11, 2019 0.0538 0.0600 0.0538 0.0590 236,937 -0.00(-1.50%)
Dec 10, 2019 0.0650 0.0680 0.0560 0.0599 966,914 -0.00(-3.39%)
Dec 09, 2019 0.0597 0.0650 0.0563 0.0620 837,063 +0.00(+3.33%)
Dec 06, 2019 0.0600 0.0600 0.0530 0.0600 651,300 +0.00(+0.00%)
Dec 05, 2019 0.0645 0.0645 0.0550 0.0600 337,219 +0.00(+0.84%)
Dec 04, 2019 0.0640 0.0640 0.0570 0.0595 612,198 -0.00(-5.56%)
Dec 03, 2019 0.0620 0.0640 0.0585 0.0630 221,075 -0.00(-3.08%)
Dec 02, 2019 0.0635 0.0650 0.0575 0.0650 575,737 +0.00(+0.00%)
Nov 29, 2019 0.0650 0.0650 0.0628 0.0650 274,600 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0650 0.0568 0.0650 208,800 +0.01(+8.33%)
Nov 26, 2019 0.0650 0.0650 0.0590 0.0600 156,439 -0.00(-3.23%)
Nov 25, 2019 0.0588 0.0640 0.0588 0.0620 416,240 -0.00(-4.62%)
Nov 22, 2019 0.0575 0.0650 0.0575 0.0650 158,200 +0.01(+8.33%)
Nov 21, 2019 0.0610 0.0610 0.0575 0.0600 353,475 -0.00(-0.83%)
Nov 20, 2019 0.0650 0.0650 0.0572 0.0605 274,961 -0.00(-4.12%)
Nov 19, 2019 0.0670 0.0670 0.0590 0.0631 1,777,506 -0.00(-5.82%)
Nov 18, 2019 0.0750 0.0750 0.0620 0.0670 1,679,875 -0.01(-10.67%)
Nov 15, 2019 0.0750 0.0909 0.0700 0.0750 399,800 +0.00(+0.00%)
Nov 14, 2019 0.0650 0.0750 0.0650 0.0750 625,943 +0.00(+7.14%)
Nov 13, 2019 0.0630 0.0700 0.0630 0.0700 353,092 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0650 0.0700 235,204 +0.00(+0.14%)
Nov 11, 2019 0.0730 0.0749 0.0630 0.0699 748,694 -0.00(-4.25%)
Nov 08, 2019 0.0720 0.0730 0.0625 0.0730 818,800 +0.00(+0.14%)
Nov 07, 2019 0.0749 0.0749 0.0695 0.0729 771,784 -0.00(-1.88%)
Nov 06, 2019 0.0700 0.0749 0.0690 0.0743 664,575 +0.00(+0.41%)
Nov 05, 2019 0.0700 0.0740 0.0665 0.0740 743,242 +0.00(+0.00%)
Nov 04, 2019 0.0730 0.0740 0.0685 0.0740 942,772 +0.00(+1.37%)
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.