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

Amfil Technologies Inc (OP: FUNN )

0.0021 +0.0002 (+10.53%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 24, 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 (%)
Oct 31, 2019 0.0715 0.0740 0.0610 0.0725 567,279 -0.00(-2.16%)
Oct 30, 2019 0.0745 0.0745 0.0725 0.0741 94,040 -0.00(-1.07%)
Oct 29, 2019 0.0700 0.0750 0.0700 0.0749 1,548,964 +0.00(+7.00%)
Oct 28, 2019 0.0700 0.0700 0.0679 0.0700 408,716 +0.00(+0.00%)
Oct 25, 2019 0.0680 0.0700 0.0660 0.0700 401,300 +0.00(+0.29%)
Oct 24, 2019 0.0650 0.0700 0.0620 0.0698 739,435 +0.00(+7.38%)
Oct 23, 2019 0.0765 0.0765 0.0650 0.0650 771,103 -0.01(-7.14%)
Oct 22, 2019 0.0675 0.0700 0.0650 0.0700 875,420 +0.00(+3.70%)
Oct 21, 2019 0.0650 0.0680 0.0600 0.0675 1,077,039 +0.00(+3.85%)
Oct 18, 2019 0.0620 0.0670 0.0575 0.0650 882,500 +0.01(+8.33%)
Oct 17, 2019 0.0645 0.0645 0.0560 0.0600 350,368 -0.00(-6.10%)
Oct 16, 2019 0.0551 0.0639 0.0510 0.0639 2,048,946 +0.01(+27.80%)
Oct 15, 2019 0.0395 0.0500 0.0370 0.0500 1,528,584 +0.00(+3.31%)
Oct 14, 2019 0.0500 0.0500 0.0410 0.0484 638,412 -0.00(-5.10%)
Oct 11, 2019 0.0510 0.0510 0.0410 0.0510 722,200 +0.00(+2.00%)
Oct 10, 2019 0.0500 0.0500 0.0450 0.0500 329,643 -0.00(-1.96%)
Oct 09, 2019 0.0500 0.0520 0.0473 0.0510 280,468 +0.00(+0.20%)
Oct 08, 2019 0.0487 0.0509 0.0480 0.0509 310,130 -0.00(-0.20%)
Oct 07, 2019 0.0530 0.0530 0.0500 0.0510 659,813 -0.00(-3.77%)
Oct 04, 2019 0.0521 0.0530 0.0471 0.0530 425,600 +0.00(+1.53%)
Oct 03, 2019 0.0530 0.0530 0.0459 0.0522 556,081 +0.00(+0.38%)
Oct 02, 2019 0.0540 0.0540 0.0500 0.0520 414,367 -0.01(-10.34%)
Oct 01, 2019 0.0580 0.0583 0.0500 0.0580 617,939 +0.00(+8.82%)
Sep 30, 2019 0.0319 0.0580 0.0319 0.0533 286,303 -0.01(-8.89%)
Sep 27, 2019 0.0511 0.0585 0.0511 0.0585 489,100 +0.00(+0.00%)
Sep 26, 2019 0.0590 0.0598 0.0553 0.0585 254,167 -0.00(-0.85%)
Sep 25, 2019 0.0575 0.0590 0.0551 0.0590 922,964 +0.00(+0.17%)
Sep 24, 2019 0.0590 0.0599 0.0550 0.0589 751,026 -0.00(-1.83%)
Sep 23, 2019 0.0599 0.0610 0.0565 0.0600 424,071 +0.00(+0.00%)
Sep 20, 2019 0.0630 0.0630 0.0580 0.0600 671,200 -0.00(-4.76%)
Sep 19, 2019 0.0620 0.0640 0.0588 0.0630 517,240 +0.00(+3.28%)
Sep 18, 2019 0.0600 0.0620 0.0590 0.0610 230,932 -0.00(-1.61%)
Sep 17, 2019 0.0620 0.0625 0.0590 0.0620 440,492 +0.00(+0.00%)
Sep 16, 2019 0.0620 0.0620 0.0580 0.0620 672,652 +0.00(+0.00%)
Sep 13, 2019 0.0611 0.0630 0.0590 0.0620 602,200 -0.00(-1.59%)
Sep 12, 2019 0.0650 0.0670 0.0610 0.0630 314,708 -0.00(-3.08%)
Sep 11, 2019 0.0640 0.0650 0.0620 0.0650 504,393 +0.00(+0.15%)
Sep 10, 2019 0.0630 0.0729 0.0600 0.0649 1,383,607 +0.00(+3.18%)
Sep 09, 2019 0.0610 0.0640 0.0600 0.0629 241,455 -0.00(-0.16%)
Sep 06, 2019 0.0605 0.0640 0.0600 0.0630 433,600 -0.00(-2.33%)
Sep 05, 2019 0.0602 0.0645 0.0602 0.0645 478,874 +0.00(+0.16%)
Sep 04, 2019 0.0601 0.0670 0.0601 0.0644 127,350 -0.00(-6.67%)
Sep 03, 2019 0.0690 0.0690 0.0610 0.0690 269,325 +0.00(+0.00%)
Aug 30, 2019 0.0571 0.0690 0.0571 0.0690 495,600 +0.00(+2.99%)
Aug 29, 2019 0.0590 0.0670 0.0590 0.0670 461,295 +0.00(+5.51%)
Aug 28, 2019 0.0640 0.0640 0.0610 0.0635 232,876 +0.00(+0.00%)
Aug 27, 2019 0.0650 0.0650 0.0600 0.0635 401,844 -0.00(-0.31%)
Aug 26, 2019 0.0625 0.0650 0.0620 0.0637 290,238 -0.00(-6.32%)
Aug 23, 2019 0.0571 0.0680 0.0571 0.0680 177,000 +0.00(+6.25%)
Aug 22, 2019 0.0780 0.0790 0.0581 0.0640 2,318,853 -0.01(-13.51%)
Aug 21, 2019 0.0763 0.0763 0.0700 0.0740 684,896 +0.00(+1.23%)
Aug 20, 2019 0.0730 0.0780 0.0700 0.0731 1,015,680 -0.00(-4.82%)
Aug 19, 2019 0.0701 0.0769 0.0700 0.0768 442,627 +0.00(+2.40%)
Aug 16, 2019 0.0675 0.0751 0.0655 0.0750 812,900 +0.01(+10.29%)
Aug 15, 2019 0.0647 0.0680 0.0647 0.0680 132,050 +0.00(+4.78%)
Aug 14, 2019 0.0580 0.0650 0.0580 0.0649 454,774 -0.00(-0.15%)
Aug 13, 2019 0.0604 0.0700 0.0603 0.0650 366,709 +0.00(+0.00%)
Aug 12, 2019 0.0662 0.0720 0.0600 0.0650 384,853 -0.01(-7.14%)
Aug 09, 2019 0.0680 0.0734 0.0650 0.0700 679,500 -0.00(-1.55%)
Aug 08, 2019 0.0700 0.0750 0.0651 0.0711 390,685 -0.00(-3.92%)
Aug 07, 2019 0.0750 0.0769 0.0640 0.0740 306,441 -0.00(-1.33%)
Aug 06, 2019 0.0555 0.0750 0.0555 0.0750 480,122 +0.00(+5.63%)
Aug 05, 2019 0.0672 0.0720 0.0605 0.0710 316,651 -0.00(-1.39%)
Aug 02, 2019 0.0662 0.0720 0.0662 0.0720 349,300 -0.00(-2.04%)
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.