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 (%)
Jul 31, 2020 0.0156 0.0215 0.0156 0.0200 1,540,000 +0.00(+25.00%)
Jul 30, 2020 0.0161 0.0165 0.0151 0.0160 486,193 +0.00(+3.23%)
Jul 29, 2020 0.0155 0.0155 0.0145 0.0155 342,934 +0.00(+0.00%)
Jul 28, 2020 0.0160 0.0160 0.0145 0.0155 127,887 -0.00(-3.13%)
Jul 27, 2020 0.0161 0.0162 0.0160 0.0160 366,537 -0.00(-0.62%)
Jul 24, 2020 0.0160 0.0165 0.0159 0.0161 591,300 +0.00(+0.62%)
Jul 23, 2020 0.0160 0.0160 0.0148 0.0160 848,400 +0.00(+1.27%)
Jul 22, 2020 0.0160 0.0161 0.0140 0.0158 1,100,139 -0.00(-1.25%)
Jul 21, 2020 0.0139 0.0165 0.0120 0.0160 2,297,325 +0.00(+14.29%)
Jul 20, 2020 0.0135 0.0140 0.0115 0.0140 2,082,151 +0.00(+3.70%)
Jul 17, 2020 0.0114 0.0139 0.0107 0.0135 918,400 +0.00(+18.42%)
Jul 16, 2020 0.0120 0.0120 0.0105 0.0114 1,450,297 -0.00(-11.63%)
Jul 15, 2020 0.0110 0.0130 0.0100 0.0129 1,671,362 +0.00(+17.27%)
Jul 14, 2020 0.0100 0.0120 0.0098 0.0110 772,187 -0.00(-8.33%)
Jul 13, 2020 0.0116 0.0120 0.0097 0.0120 1,577,241 +0.00(+3.45%)
Jul 10, 2020 0.0112 0.0116 0.0102 0.0116 643,000 -0.00(-1.69%)
Jul 09, 2020 0.0102 0.0118 0.0102 0.0118 380,852 +0.00(+14.56%)
Jul 08, 2020 0.0103 0.0105 0.0098 0.0103 2,754,693 -0.00(-0.96%)
Jul 07, 2020 0.0119 0.0119 0.0100 0.0104 1,344,603 -0.00(-15.45%)
Jul 06, 2020 0.0119 0.0125 0.0100 0.0123 1,435,583 -0.00(-1.60%)
Jul 02, 2020 0.0113 0.0125 0.0110 0.0125 494,700 -0.00(-3.85%)
Jul 01, 2020 0.0131 0.0131 0.0105 0.0130 1,193,737 -0.00(-0.76%)
Jun 30, 2020 0.0130 0.0134 0.0100 0.0131 1,935,661 -0.00(-4.38%)
Jun 29, 2020 0.0164 0.0164 0.0133 0.0137 341,803 -0.00(-17.47%)
Jun 26, 2020 0.0162 0.0166 0.0133 0.0166 1,911,700 +0.00(+3.11%)
Jun 25, 2020 0.0187 0.0187 0.0151 0.0161 689,280 -0.00(-12.97%)
Jun 24, 2020 0.0176 0.0190 0.0156 0.0185 1,153,675 +0.00(+6.32%)
Jun 23, 2020 0.0179 0.0185 0.0168 0.0174 231,453 -0.00(-5.95%)
Jun 22, 2020 0.0188 0.0188 0.0170 0.0185 744,313 +0.00(+0.00%)
Jun 19, 2020 0.0178 0.0185 0.0162 0.0185 200,300 +0.00(+2.21%)
Jun 18, 2020 0.0170 0.0181 0.0170 0.0181 276,641 +0.00(+5.85%)
Jun 17, 2020 0.0189 0.0189 0.0151 0.0171 949,301 -0.00(-7.57%)
Jun 16, 2020 0.0160 0.0190 0.0134 0.0185 700,539 +0.00(+8.19%)
Jun 15, 2020 0.0185 0.0185 0.0154 0.0171 1,325,949 -0.00(-2.29%)
Jun 12, 2020 0.0154 0.0214 0.0153 0.0175 2,479,500 +0.00(+14.38%)
Jun 11, 2020 0.0120 0.0155 0.0118 0.0153 3,355,626 +0.00(+27.50%)
Jun 10, 2020 0.0115 0.0120 0.0114 0.0120 1,011,115 +0.00(+0.84%)
Jun 09, 2020 0.0114 0.0120 0.0110 0.0119 529,716 -0.00(-0.83%)
Jun 08, 2020 0.0101 0.0120 0.0101 0.0120 932,214 +0.00(+5.26%)
Jun 05, 2020 0.0100 0.0120 0.0100 0.0114 1,122,300 -0.00(-5.00%)
Jun 04, 2020 0.0100 0.0120 0.0100 0.0120 477,120 +0.00(+11.11%)
Jun 03, 2020 0.0120 0.0120 0.0090 0.0108 3,155,633 -0.00(-10.00%)
Jun 02, 2020 0.0125 0.0125 0.0110 0.0120 792,073 -0.00(-4.00%)
Jun 01, 2020 0.0125 0.0125 0.0115 0.0125 305,396 +0.00(+2.46%)
May 29, 2020 0.0119 0.0122 0.0111 0.0122 85,100 +0.00(+2.52%)
May 28, 2020 0.0125 0.0125 0.0110 0.0119 79,409 -0.00(-0.83%)
May 27, 2020 0.0105 0.0125 0.0105 0.0120 724,648 +0.00(+13.21%)
May 26, 2020 0.0090 0.0114 0.0090 0.0106 1,205,089 -0.00(-4.50%)
May 22, 2020 0.0108 0.0115 0.0091 0.0111 1,406,500 -0.00(-4.31%)
May 21, 2020 0.0112 0.0119 0.0100 0.0116 402,404 +0.00(+0.00%)
May 20, 2020 0.0120 0.0120 0.0096 0.0116 1,215,569 -0.00(-1.69%)
May 19, 2020 0.0120 0.0120 0.0110 0.0118 534,985 -0.00(-5.60%)
May 18, 2020 0.0193 0.0193 0.0100 0.0125 834,988 +0.00(+4.17%)
May 15, 2020 0.0104 0.0120 0.0101 0.0120 1,852,300 +0.00(+9.09%)
May 14, 2020 0.0096 0.0110 0.0092 0.0110 1,314,176 +0.00(+0.00%)
May 13, 2020 0.0099 0.0110 0.0090 0.0110 1,879,986 +0.00(+14.58%)
May 12, 2020 0.0090 0.0100 0.0084 0.0096 1,923,640 -0.00(-4.00%)
May 11, 2020 0.0100 0.0100 0.0090 0.0100 422,164 +0.00(+0.00%)
May 08, 2020 0.0105 0.0105 0.0099 0.0100 1,295,900 -0.00(-2.91%)
May 07, 2020 0.0100 0.0110 0.0095 0.0103 1,500,624 +0.00(+0.00%)
May 06, 2020 0.0098 0.0110 0.0095 0.0103 1,225,000 +0.00(+4.04%)
May 05, 2020 0.0090 0.0099 0.0089 0.0099 511,552 +0.00(+1.02%)
May 04, 2020 0.0097 0.0100 0.0094 0.0098 518,418 +0.00(+4.26%)
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.