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 (%)
Aug 31, 2021 0.0155 0.0160 0.0131 0.0153 366,030 -0.00(-4.38%)
Aug 30, 2021 0.0163 0.0187 0.0160 0.0160 103,695 +0.00(+8.11%)
Aug 27, 2021 0.0146 0.0157 0.0135 0.0148 861,310 +0.00(+11.28%)
Aug 26, 2021 0.0160 0.0161 0.0133 0.0133 1,077,793 -0.00(-19.39%)
Aug 25, 2021 0.0151 0.0190 0.0151 0.0165 752,131 -0.00(-2.37%)
Aug 24, 2021 0.0156 0.0175 0.0156 0.0169 75,202 +0.00(+8.33%)
Aug 23, 2021 0.0155 0.0156 0.0150 0.0156 338,264 +0.00(+0.65%)
Aug 20, 2021 0.0156 0.0156 0.0141 0.0155 480,999 -0.00(-0.64%)
Aug 19, 2021 0.0166 0.0168 0.0131 0.0156 1,015,037 -0.00(-6.02%)
Aug 18, 2021 0.0177 0.0184 0.0159 0.0166 1,047,517 -0.00(-5.68%)
Aug 17, 2021 0.0184 0.0184 0.0169 0.0176 166,307 -0.00(-3.30%)
Aug 16, 2021 0.0174 0.0200 0.0170 0.0182 1,045,359 -0.00(-1.09%)
Aug 13, 2021 0.0188 0.0190 0.0171 0.0184 528,322 -0.00(-3.16%)
Aug 12, 2021 0.0191 0.0191 0.0180 0.0190 152,500 -0.00(-1.04%)
Aug 11, 2021 0.0185 0.0210 0.0167 0.0192 1,098,663 +0.00(+3.78%)
Aug 10, 2021 0.0191 0.0191 0.0167 0.0185 639,345 -0.00(-5.13%)
Aug 09, 2021 0.0175 0.0220 0.0168 0.0195 400,577 -0.00(-1.02%)
Aug 06, 2021 0.0195 0.0197 0.0153 0.0197 649,161 +0.00(+2.60%)
Aug 05, 2021 0.0192 0.0194 0.0192 0.0192 9,251 +0.00(+0.52%)
Aug 04, 2021 0.0187 0.0210 0.0187 0.0191 451,703 +0.00(+3.80%)
Aug 03, 2021 0.0190 0.0200 0.0180 0.0184 3,419,294 -0.00(-8.00%)
Aug 02, 2021 0.0167 0.0205 0.0164 0.0200 1,225,140 +0.00(+17.65%)
Jul 30, 2021 0.0182 0.0191 0.0157 0.0170 2,903,375 -0.00(-13.71%)
Jul 29, 2021 0.0223 0.0223 0.0176 0.0197 980,056 -0.00(-10.45%)
Jul 28, 2021 0.0223 0.0223 0.0200 0.0220 153,223 -0.00(-3.08%)
Jul 27, 2021 0.0216 0.0227 0.0201 0.0227 688,149 +0.00(+5.09%)
Jul 26, 2021 0.0225 0.0225 0.0191 0.0216 337,412 -0.00(-4.00%)
Jul 23, 2021 0.0226 0.0226 0.0193 0.0225 495,646 -0.00(-0.44%)
Jul 22, 2021 0.0234 0.0234 0.0175 0.0226 1,019,193 +0.00(+2.26%)
Jul 21, 2021 0.0215 0.0230 0.0206 0.0221 246,299 +0.00(+0.91%)
Jul 20, 2021 0.0221 0.0224 0.0215 0.0219 317,835 -0.00(-5.60%)
Jul 19, 2021 0.0217 0.0234 0.0215 0.0232 277,119 -0.00(-3.33%)
Jul 16, 2021 0.0243 0.0245 0.0240 0.0240 63,809 -0.00(-0.41%)
Jul 15, 2021 0.0253 0.0253 0.0241 0.0241 111,520 -0.00(-3.60%)
Jul 14, 2021 0.0252 0.0254 0.0221 0.0250 65,741 +0.00(+2.04%)
Jul 13, 2021 0.0240 0.0255 0.0230 0.0245 228,611 +0.00(+2.08%)
Jul 12, 2021 0.0260 0.0260 0.0220 0.0240 602,097 -0.00(-4.00%)
Jul 09, 2021 0.0250 0.0250 0.0240 0.0250 362,227 +0.00(+0.00%)
Jul 08, 2021 0.0240 0.0269 0.0240 0.0250 277,209 -0.00(-3.85%)
Jul 07, 2021 0.0263 0.0275 0.0230 0.0260 432,856 +0.00(+0.78%)
Jul 06, 2021 0.0235 0.0290 0.0223 0.0258 843,850 -0.00(-6.86%)
Jul 02, 2021 0.0280 0.0280 0.0210 0.0277 765,118 -0.00(-1.07%)
Jul 01, 2021 0.0260 0.0295 0.0230 0.0280 1,331,409 +0.00(+14.29%)
Jun 30, 2021 0.0275 0.0275 0.0240 0.0245 999,186 -0.00(-11.23%)
Jun 29, 2021 0.0280 0.0280 0.0263 0.0276 119,330 -0.00(-0.36%)
Jun 28, 2021 0.0280 0.0280 0.0260 0.0277 393,598 +0.00(+1.84%)
Jun 25, 2021 0.0279 0.0279 0.0256 0.0272 247,694 -0.00(-2.86%)
Jun 24, 2021 0.0289 0.0289 0.0270 0.0280 247,201 +0.00(+3.70%)
Jun 23, 2021 0.0277 0.0277 0.0241 0.0270 711,093 -0.00(-4.93%)
Jun 22, 2021 0.0265 0.0284 0.0251 0.0284 289,642 -0.00(-0.35%)
Jun 21, 2021 0.0297 0.0300 0.0260 0.0285 951,450 -0.00(-1.72%)
Jun 18, 2021 0.0283 0.0300 0.0260 0.0290 188,128 -0.00(-2.36%)
Jun 17, 2021 0.0296 0.0298 0.0255 0.0297 1,840,514 -0.00(-1.00%)
Jun 16, 2021 0.0304 0.0304 0.0296 0.0300 326,453 -0.00(-1.64%)
Jun 15, 2021 0.0303 0.0311 0.0302 0.0305 175,594 +0.00(+0.66%)
Jun 14, 2021 0.0300 0.0304 0.0291 0.0303 656,667 +0.00(+1.68%)
Jun 11, 2021 0.0290 0.0300 0.0290 0.0298 412,013 -0.00(-0.33%)
Jun 10, 2021 0.0295 0.0302 0.0290 0.0299 819,988 -0.00(-1.97%)
Jun 09, 2021 0.0308 0.0313 0.0301 0.0305 380,040 +0.00(+0.00%)
Jun 08, 2021 0.0303 0.0322 0.0299 0.0305 788,385 -0.00(-0.97%)
Jun 07, 2021 0.0332 0.0332 0.0298 0.0308 683,465 -0.00(-5.23%)
Jun 04, 2021 0.0287 0.0340 0.0287 0.0325 1,141,694 +0.00(+10.92%)
Jun 03, 2021 0.0289 0.0304 0.0289 0.0293 134,043 -0.00(-3.62%)
Jun 02, 2021 0.0297 0.0304 0.0276 0.0304 228,839 +0.00(+1.67%)
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.