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

American Home Food Products Inc (OP: AHFP )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 0.0495 0.0495 0.0248 0.0256 653,848 -0.02(-48.80%)
May 29, 2014 0.0500 0.0500 0.0422 0.0500 19,472 +0.00(+0.00%)
May 28, 2014 0.0650 0.0650 0.0500 0.0500 204,500 -0.01(-16.81%)
May 27, 2014 0.0650 0.0650 0.0601 0.0601 20,000 -0.01(-19.87%)
May 22, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 21, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
May 20, 2014 0.0700 0.0730 0.0700 0.0730 50,000 +0.00(+4.14%)
May 19, 2014 0.0610 0.0750 0.0610 0.0701 73,000 -0.00(-6.53%)
May 16, 2014 0.0650 0.0750 0.0520 0.0750 38,000 -0.01(-10.71%)
May 15, 2014 0.0750 0.0840 0.0750 0.0840 32,020 +0.01(+12.00%)
May 14, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 13, 2014 0.0750 0.0750 0.0750 0.0750 2,600 +0.00(+0.00%)
May 09, 2014 0.0750 0.0750 0.0750 0 -0.01(-7.41%)
May 08, 2014 0.0652 0.0810 0.0652 0.0810 8,315 -0.01(-13.74%)
May 07, 2014 0.0939 0.0939 0.0939 0.0939 3,000 +0.01(+6.70%)
May 05, 2014 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
May 01, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 30, 2014 0.0700 0.0700 0.0690 0.0700 11,600 -0.01(-11.17%)
Apr 29, 2014 0.0790 0.0790 0.0788 0.0788 8,000 +0.01(+12.57%)
Apr 28, 2014 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Apr 25, 2014 0.0800 0.0800 0.0800 0.0800 5,600 +0.01(+6.67%)
Apr 24, 2014 0.0800 0.0800 0.0750 0.0750 136,800 -0.01(-6.25%)
Apr 23, 2014 0.0800 0.0800 0.0800 0.0800 1,429 -0.01(-15.79%)
Apr 22, 2014 0.0950 0.0950 0.0950 0.0950 2,500 +0.01(+11.90%)
Apr 21, 2014 0.0750 0.0899 0.0750 0.0849 118,000 +0.01(+13.20%)
Apr 17, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 15, 2014 0.0750 0.0750 0.0750 0 -0.02(-24.09%)
Mar 31, 2014 0.0988 0.0988 0.0988 0.0988 0 +0.01(+17.62%)
Mar 28, 2014 0.0840 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Mar 27, 2014 0.0989 0.0989 0.0820 0.0840 12,500 -0.01(-6.67%)
Mar 24, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2014 0.0999 0.0999 0.0900 0.0900 14,740 +0.00(+1.58%)
Mar 20, 2014 0.0886 0.0886 0.0886 0.0886 55,000 +0.00(+4.24%)
Mar 19, 2014 0.0808 0.0900 0.0802 0.0850 208,100 -0.01(-15.00%)
Mar 18, 2014 0.1000 0.1000 0.1000 0.1000 12,048 +0.00(+0.00%)
Mar 17, 2014 0.0700 0.1000 0.0700 0.1000 5,100 +0.02(+23.46%)
Mar 14, 2014 0.0840 0.1000 0.0810 0.0810 0 +0.00(+1.25%)
Mar 13, 2014 0.0750 0.0800 0.0700 0.0800 178,226 -0.01(-14.89%)
Mar 12, 2014 0.1000 0.1000 0.0940 0.0940 7,200 +0.03(+44.39%)
Mar 11, 2014 0.0761 0.1000 0.0651 0.0651 47,528 -0.03(-34.90%)
Mar 06, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 05, 2014 0.1000 0.1000 0.1000 0.1000 900 -0.01(-8.51%)
Mar 03, 2014 0.1093 0.1093 0.1093 0 -0.00(-0.64%)
Feb 27, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 24, 2014 0.1000 0.1100 0.0850 0.1000 18,643 -0.01(-9.09%)
Feb 21, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 20, 2014 0.0850 0.1100 0.0850 0.1100 1,200 +0.00(+0.00%)
Feb 19, 2014 0.0950 0.1100 0.0950 0.1100 6,500 +0.01(+15.79%)
Feb 18, 2014 0.1190 0.1190 0.0850 0.0950 22,766 -0.02(-20.17%)
Feb 14, 2014 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Feb 13, 2014 0.1190 0.1190 0.1190 0.1190 3,000 +0.00(+0.00%)
Feb 12, 2014 0.1021 0.1280 0.0800 0.1190 93,175 -0.01(-8.46%)
Feb 10, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 06, 2014 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Feb 05, 2014 0.1000 0.1280 0.1000 0.1280 87,100 +0.03(+28.00%)
Feb 03, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 31, 2014 0.1000 0.1300 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2014 0.1000 0.1300 0.1000 0.1000 12,635 -0.03(-23.08%)
Jan 27, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 23, 2014 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
Jan 22, 2014 0.1600 0.1600 0.0900 0.0900 1,300 -0.06(-40.00%)
Jan 21, 2014 0.1480 0.1500 0.1470 0.1500 53,948 +0.01(+7.14%)
Jan 17, 2014 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jan 16, 2014 0.1020 0.1199 0.1000 0.1000 25,640 -0.02(-20.00%)
Jan 15, 2014 0.1020 0.1250 0.1020 0.1250 6,200 +0.01(+4.17%)
Jan 14, 2014 0.1200 0.1450 0.1200 0.1200 8,500 -0.02(-17.24%)
Jan 13, 2014 0.1021 0.1450 0.1021 0.1450 4,100 +0.00(+0.00%)
Jan 10, 2014 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.07%)
Jan 09, 2014 0.1449 0.1449 0.1449 0.1449 4,000 -0.00(-2.03%)
Jan 08, 2014 0.1500 0.1500 0.1021 0.1479 32,500 +0.01(+5.64%)
Jan 07, 2014 0.1600 0.1600 0.0800 0.1400 250,800 -0.01(-9.68%)
Jan 06, 2014 0.1550 0.1550 0.1550 0.1550 26,575 +0.00(+0.00%)
Jan 02, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 30, 2013 0.1300 0.1600 0.1300 0.1600 3,000 +0.00(+0.00%)
Dec 27, 2013 0.1300 0.1600 0.1300 0.1600 5,500 +0.00(+0.00%)
Dec 26, 2013 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Dec 24, 2013 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Dec 23, 2013 0.1600 0.1600 0.1550 0.1550 50,858 +0.00(+0.00%)
Dec 20, 2013 0.1590 0.1800 0.1550 0.1550 0 -0.01(-6.06%)
Dec 19, 2013 0.1500 0.1650 0.1500 0.1650 34,000 +0.00(+0.00%)
Dec 17, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 16, 2013 0.1650 0.1650 0.1650 0.1650 4,200 -0.01(-2.94%)
Dec 13, 2013 0.1680 0.1700 0.1500 0.1700 0 +0.00(+1.19%)
Dec 12, 2013 0.1700 0.1700 0.1680 0.1680 3,500 +0.01(+8.39%)
Dec 11, 2013 0.1780 0.1780 0.1550 0.1550 4,000 -0.02(-12.92%)
Dec 10, 2013 0.1780 0.1780 0.1600 0.1780 54,423 +0.00(+0.00%)
Dec 09, 2013 0.1650 0.1880 0.1600 0.1780 94,372 +0.02(+11.25%)
Dec 06, 2013 0.1650 0.1650 0.1350 0.1600 1,643 +0.00(+0.00%)
Dec 05, 2013 0.1500 0.1600 0.1500 0.1600 20,500 +0.00(+0.00%)
Dec 04, 2013 0.1500 0.1600 0.1500 0.1600 10,500 -0.01(-3.03%)
Dec 03, 2013 0.1575 0.1650 0.1300 0.1650 62,643 +0.02(+13.79%)
Dec 02, 2013 0.1650 0.1650 0.1300 0.1450 43,443 +0.01(+11.54%)
Nov 29, 2013 0.1300 0.1300 0.1300 0.1300 643 +0.00(+0.00%)
Nov 27, 2013 0.1390 0.1540 0.1300 0.1300 28,257 +0.01(+8.33%)
Nov 26, 2013 0.1100 0.1200 0.1100 0.1200 52,000 +0.02(+20.00%)
Nov 25, 2013 0.1100 0.1100 0.1000 0.1000 13,200 -0.02(-16.67%)
Nov 22, 2013 0.1190 0.1200 0.1190 0.1200 10,000 +0.00(+0.84%)
Nov 21, 2013 0.1190 0.1190 0.1190 0.1190 4,000 -0.00(-0.83%)
Nov 20, 2013 0.0950 0.1200 0.0762 0.1200 32,100 +0.00(+4.35%)
Nov 19, 2013 0.1000 0.1200 0.0950 0.1150 127,358 +0.01(+15.00%)
Nov 18, 2013 0.0800 0.1190 0.0701 0.1000 99,257 +0.01(+17.65%)
Nov 15, 2013 0.0750 0.1125 0.0750 0.0850 99,281 +0.01(+21.43%)
Nov 14, 2013 0.0650 0.0700 0.0650 0.0700 90,000 +0.01(+18.64%)
Nov 12, 2013 0.0590 0.0590 0.0590 0.0590 10,000 +0.01(+15.91%)
Nov 11, 2013 0.0600 0.0600 0.0509 0.0509 18,200 -0.00(-7.45%)
Nov 08, 2013 0.1000 0.1000 0.0510 0.0550 532,263 -0.05(-45.00%)
Nov 07, 2013 0.0590 0.1000 0.0590 0.1000 310,000 +0.05(+117.39%)
Nov 06, 2013 0.0459 0.0460 0.0459 0.0460 54,000 -0.00(-6.12%)
Nov 05, 2013 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+3.81%)
Nov 04, 2013 0.0590 0.0590 0.0472 0.0472 42,000 +0.00(+0.43%)
Nov 01, 2013 0.0470 0.0470 0.0470 0.0470 10,400 -0.00(-6.00%)
Oct 31, 2013 0.0650 0.0650 0.0500 0.0500 244,700 -0.01(-23.08%)
Oct 30, 2013 0.0570 0.0650 0.0570 0.0650 202,500 +0.01(+12.07%)
Oct 29, 2013 0.0580 0.0580 0.0580 0.0580 500 -0.00(-3.17%)
Oct 28, 2013 0.0590 0.0599 0.0500 0.0599 17,633 +0.00(+1.53%)
Oct 25, 2013 0.0580 0.0750 0.0450 0.0590 553,716 +0.02(+68.57%)
Oct 24, 2013 0.0450 0.0600 0.0350 0.0350 130,358 -0.01(-30.00%)
Oct 23, 2013 0.0550 0.0600 0.0500 0.0500 122,300 -0.01(-16.67%)
Oct 22, 2013 0.0710 0.0850 0.0600 0.0600 120,500 -0.01(-15.49%)
Oct 21, 2013 0.0450 0.0900 0.0450 0.0710 196,234 +0.02(+42.00%)
Oct 18, 2013 0.0440 0.0500 0.0440 0.0500 51,000 +0.01(+19.05%)
Oct 17, 2013 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-6.67%)
Oct 16, 2013 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+7.14%)
Oct 09, 2013 0.0420 0.0420 0.0420 0 +0.01(+20.00%)
Oct 08, 2013 0.0350 0.0350 0.0350 0.0350 2,795 -0.01(-16.67%)
Oct 07, 2013 0.0420 0.0420 0.0420 0.0420 3,000 +0.00(+0.00%)
Oct 04, 2013 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+5.00%)
Oct 02, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 01, 2013 0.0300 0.0300 0.0300 0.0300 3,001 -0.01(-25.00%)
Sep 27, 2013 0.0400 0.0400 0.0400 0.0400 161,400 +0.00(+0.00%)
Sep 19, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2013 0.0400 0.0400 0.0400 0.0400 13,535 +0.00(+0.00%)
Sep 17, 2013 0.0390 0.0469 0.0330 0.0400 278,236 +0.00(+0.00%)
Sep 12, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.01(+28.62%)
Sep 10, 2013 0.0311 0.0311 0.0311 0 -0.01(-22.25%)
Sep 04, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 03, 2013 0.0399 0.0399 0.0300 0.0300 73,000 -0.01(-24.81%)
Aug 30, 2013 0.0399 0.0399 0.0399 0.0399 2,000 +0.00(+0.00%)
Aug 26, 2013 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Aug 23, 2013 0.0480 0.0480 0.0321 0.0400 5,250 +0.01(+24.61%)
Aug 22, 2013 0.0400 0.0400 0.0321 0.0321 30,000 -0.02(-33.13%)
Aug 16, 2013 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Aug 15, 2013 0.0450 0.0450 0.0450 0.0450 19,300 +0.00(+12.50%)
Aug 14, 2013 0.0400 0.0400 0.0400 0.0400 4,600 -0.00(-11.11%)
Aug 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 08, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Aug 05, 2013 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
Aug 02, 2013 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+0.00%)
Jul 31, 2013 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Jul 30, 2013 0.0400 0.0400 0.0400 0.0400 228 +0.00(+2.56%)
Jul 24, 2013 0.0390 0.0390 0.0390 0.0390 0 -0.01(-18.75%)
Jul 22, 2013 0.0480 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Jul 19, 2013 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Jul 15, 2013 0.0440 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Jul 12, 2013 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jul 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 03, 2013 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+2.27%)
Jul 02, 2013 0.0500 0.0650 0.0440 0.0440 375,980 -0.01(-12.00%)
Jul 01, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+0.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Jun 10, 2013 0.0490 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jun 05, 2013 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
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.