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

Amfil Technologies Inc (OP: FUNN )

0.0012 -0.0007 (-36.84%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 30, 2020 0.0089 0.0090 0.0083 0.0090 1,033,375 +0.00(+1.12%)
Apr 29, 2020 0.0089 0.0090 0.0085 0.0089 742,796 +0.00(+1.14%)
Apr 28, 2020 0.0084 0.0090 0.0084 0.0088 732,650 +0.00(+2.33%)
Apr 27, 2020 0.0084 0.0086 0.0080 0.0086 651,141 +0.00(+6.17%)
Apr 24, 2020 0.0085 0.0085 0.0079 0.0081 301,700 -0.00(-2.41%)
Apr 23, 2020 0.0081 0.0086 0.0081 0.0083 550,262 -0.00(-5.68%)
Apr 22, 2020 0.0080 0.0090 0.0076 0.0088 1,494,548 +0.00(+6.02%)
Apr 21, 2020 0.0096 0.0096 0.0076 0.0083 1,339,717 -0.00(-12.63%)
Apr 20, 2020 0.0095 0.0098 0.0080 0.0095 2,300,200 -0.00(-4.04%)
Apr 17, 2020 0.0085 0.0099 0.0085 0.0099 250,200 -0.00(-1.00%)
Apr 16, 2020 0.0110 0.0110 0.0082 0.0100 1,218,028 +0.00(+0.00%)
Apr 15, 2020 0.0099 0.0100 0.0092 0.0100 1,159,642 -0.00(-9.09%)
Apr 14, 2020 0.0115 0.0120 0.0089 0.0110 2,503,392 +0.00(+11.11%)
Apr 13, 2020 0.0078 0.0116 0.0078 0.0099 545,752 +0.00(+0.00%)
Apr 09, 2020 0.0100 0.0100 0.0086 0.0099 984,800 -0.00(-1.00%)
Apr 08, 2020 0.0088 0.0100 0.0081 0.0100 1,612,271 +0.00(+14.94%)
Apr 07, 2020 0.0081 0.0088 0.0080 0.0087 479,489 -0.00(-1.14%)
Apr 06, 2020 0.0088 0.0088 0.0082 0.0088 593,555 +0.00(+0.00%)
Apr 03, 2020 0.0086 0.0089 0.0077 0.0088 1,327,100 -0.00(-1.12%)
Apr 02, 2020 0.0093 0.0099 0.0087 0.0089 1,397,308 -0.00(-10.10%)
Apr 01, 2020 0.0100 0.0135 0.0085 0.0099 1,705,179 -0.00(-1.00%)
Mar 31, 2020 0.0095 0.0110 0.0090 0.0100 2,344,142 +0.00(+0.00%)
Mar 30, 2020 0.0105 0.0105 0.0090 0.0100 442,648 +0.00(+0.00%)
Mar 27, 2020 0.0104 0.0107 0.0081 0.0100 840,600 +0.00(+0.00%)
Mar 26, 2020 0.0120 0.0126 0.0090 0.0100 3,356,907 -0.00(-16.67%)
Mar 25, 2020 0.0076 0.0120 0.0076 0.0120 2,851,295 +0.00(+57.89%)
Mar 24, 2020 0.0085 0.0085 0.0070 0.0076 1,510,201 +0.00(+5.56%)
Mar 23, 2020 0.0090 0.0090 0.0070 0.0072 4,344,696 -0.00(-26.53%)
Mar 20, 2020 0.0110 0.0130 0.0070 0.0098 2,621,400 -0.00(-10.91%)
Mar 19, 2020 0.0120 0.0120 0.0082 0.0110 3,209,738 +0.00(+14.58%)
Mar 18, 2020 0.0087 0.0150 0.0087 0.0096 1,395,787 -0.00(-11.11%)
Mar 17, 2020 0.0090 0.0109 0.0085 0.0108 2,088,625 -0.00(-0.92%)
Mar 16, 2020 0.0150 0.0150 0.0091 0.0109 3,494,203 -0.01(-31.88%)
Mar 13, 2020 0.0160 0.0160 0.0130 0.0160 2,278,300 +0.00(+0.00%)
Mar 12, 2020 0.0175 0.0200 0.0110 0.0160 2,136,966 -0.00(-3.03%)
Mar 11, 2020 0.0200 0.0200 0.0150 0.0165 2,221,702 -0.00(-17.50%)
Mar 10, 2020 0.0206 0.0225 0.0151 0.0200 2,276,500 -0.00(-14.53%)
Mar 09, 2020 0.0290 0.0290 0.0200 0.0234 2,157,980 -0.01(-22.00%)
Mar 06, 2020 0.0290 0.0300 0.0280 0.0300 558,500 +0.00(+0.33%)
Mar 05, 2020 0.0300 0.0460 0.0290 0.0299 1,451,805 -0.00(-0.33%)
Mar 04, 2020 0.0299 0.0300 0.0280 0.0300 332,341 +0.00(+0.33%)
Mar 03, 2020 0.0300 0.0300 0.0275 0.0299 702,260 -0.00(-0.33%)
Mar 02, 2020 0.0311 0.0330 0.0270 0.0300 1,623,265 -0.00(-6.25%)
Feb 28, 2020 0.0301 0.0332 0.0295 0.0320 1,189,400 +0.00(+3.23%)
Feb 27, 2020 0.0346 0.0376 0.0299 0.0310 3,329,266 -0.01(-18.42%)
Feb 26, 2020 0.0360 0.0400 0.0355 0.0380 1,035,131 +0.00(+2.70%)
Feb 25, 2020 0.0363 0.0385 0.0360 0.0370 343,648 -0.00(-9.76%)
Feb 24, 2020 0.0365 0.0410 0.0350 0.0410 1,174,720 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0410 0.0330 0.0410 1,229,800 -0.00(-2.84%)
Feb 20, 2020 0.0440 0.0445 0.0360 0.0422 1,468,749 -0.00(-0.24%)
Feb 19, 2020 0.0516 0.0519 0.0406 0.0423 1,442,139 -0.01(-18.97%)
Feb 18, 2020 0.0390 0.0575 0.0390 0.0522 924,743 -0.00(-6.79%)
Feb 14, 2020 0.0569 0.0590 0.0475 0.0560 966,800 +0.00(+7.69%)
Feb 13, 2020 0.0500 0.0520 0.0450 0.0520 1,626,875 -0.00(-3.70%)
Feb 12, 2020 0.0513 0.0567 0.0420 0.0540 1,805,606 +0.00(+2.86%)
Feb 11, 2020 0.0450 0.0530 0.0450 0.0525 1,352,107 +0.01(+17.45%)
Feb 10, 2020 0.0424 0.0447 0.0350 0.0447 1,439,333 +0.00(+0.00%)
Feb 07, 2020 0.0346 0.0449 0.0346 0.0447 687,200 +0.01(+18.25%)
Feb 06, 2020 0.0346 0.0400 0.0346 0.0378 761,056 -0.00(-5.50%)
Feb 05, 2020 0.0425 0.0425 0.0329 0.0400 1,381,445 +0.00(+14.29%)
Feb 04, 2020 0.0357 0.0357 0.0332 0.0350 350,959 -0.00(-2.51%)
Feb 03, 2020 0.0360 0.0360 0.0329 0.0359 554,286 +0.00(+0.00%)
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%)
Nov 01, 2019 0.0700 0.0740 0.0685 0.0730 1,018,500 +0.00(+0.69%)
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%)
Aug 01, 2019 0.0668 0.0770 0.0668 0.0735 290,276 -0.00(-1.34%)
Jul 31, 2019 0.0726 0.0745 0.0681 0.0745 332,525 -0.00(-0.67%)
Jul 30, 2019 0.0700 0.0770 0.0680 0.0750 394,564 -0.00(-2.60%)
Jul 29, 2019 0.0735 0.0770 0.0701 0.0770 347,424 -0.00(-3.51%)
Jul 26, 2019 0.0697 0.0798 0.0690 0.0798 557,800 +0.00(+5.14%)
Jul 25, 2019 0.0780 0.0780 0.0700 0.0759 237,600 -0.00(-2.69%)
Jul 24, 2019 0.0775 0.0780 0.0750 0.0780 40,731 +0.00(+0.00%)
Jul 23, 2019 0.0665 0.0790 0.0665 0.0780 509,894 -0.00(-2.50%)
Jul 22, 2019 0.0798 0.0808 0.0720 0.0800 231,762 -0.00(-1.84%)
Jul 19, 2019 0.0723 0.0820 0.0723 0.0815 332,800 +0.00(+1.88%)
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.