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

Amfil Technologies Inc (OP: FUNN )

0.0026 +0.0002 (+8.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.0202 0.0205 0.0180 0.0204 605,531 -0.00(-1.92%)
Sep 29, 2020 0.0207 0.0220 0.0156 0.0208 979,406 +0.00(+4.00%)
Sep 28, 2020 0.0219 0.0225 0.0193 0.0200 953,000 -0.00(-8.68%)
Sep 25, 2020 0.0220 0.0220 0.0198 0.0219 412,200 +0.00(+0.00%)
Sep 24, 2020 0.0239 0.0239 0.0196 0.0219 785,980 +0.00(+2.34%)
Sep 23, 2020 0.0255 0.0258 0.0205 0.0214 1,426,066 -0.01(-20.15%)
Sep 22, 2020 0.0286 0.0286 0.0246 0.0268 346,710 -0.00(-9.46%)
Sep 21, 2020 0.0294 0.0296 0.0261 0.0296 448,758 +0.00(+2.42%)
Sep 18, 2020 0.0300 0.0300 0.0261 0.0289 926,100 +0.00(+1.40%)
Sep 17, 2020 0.0273 0.0320 0.0256 0.0285 3,588,296 +0.00(+11.33%)
Sep 16, 2020 0.0256 0.0260 0.0220 0.0256 307,334 -0.00(-1.54%)
Sep 15, 2020 0.0205 0.0260 0.0200 0.0260 727,605 +0.00(+18.18%)
Sep 14, 2020 0.0205 0.0220 0.0200 0.0220 381,246 +0.00(+4.76%)
Sep 11, 2020 0.0199 0.0210 0.0199 0.0210 552,200 +0.00(+5.00%)
Sep 10, 2020 0.0197 0.0210 0.0160 0.0200 654,205 -0.00(-12.66%)
Sep 09, 2020 0.0236 0.0239 0.0190 0.0229 619,462 -0.00(-3.78%)
Sep 08, 2020 0.0229 0.0245 0.0190 0.0238 758,806 +0.00(+3.48%)
Sep 04, 2020 0.0211 0.0250 0.0210 0.0230 501,000 +0.00(+9.00%)
Sep 03, 2020 0.0194 0.0219 0.0187 0.0211 656,244 +0.00(+5.50%)
Sep 02, 2020 0.0200 0.0205 0.0190 0.0200 441,630 +0.00(+0.00%)
Sep 01, 2020 0.0190 0.0210 0.0190 0.0200 511,553 +0.00(+0.00%)
Aug 31, 2020 0.0209 0.0209 0.0190 0.0200 295,620 -0.00(-4.76%)
Aug 28, 2020 0.0210 0.0210 0.0190 0.0210 565,700 +0.00(+0.96%)
Aug 27, 2020 0.0220 0.0220 0.0188 0.0208 754,724 -0.00(-5.45%)
Aug 26, 2020 0.0227 0.0227 0.0186 0.0220 631,562 +0.00(+1.38%)
Aug 25, 2020 0.0227 0.0227 0.0200 0.0217 744,046 +0.00(+0.93%)
Aug 24, 2020 0.0200 0.0226 0.0195 0.0215 635,609 -0.00(-4.87%)
Aug 21, 2020 0.0229 0.0290 0.0200 0.0226 1,180,000 -0.00(-1.31%)
Aug 20, 2020 0.0248 0.0248 0.0199 0.0229 526,364 -0.00(-7.66%)
Aug 19, 2020 0.0289 0.0289 0.0233 0.0248 658,250 -0.00(-11.43%)
Aug 18, 2020 0.0260 0.0280 0.0248 0.0280 252,404 +0.00(+0.00%)
Aug 17, 2020 0.0248 0.0320 0.0232 0.0280 532,635 +0.00(+12.90%)
Aug 14, 2020 0.0248 0.0250 0.0202 0.0248 386,300 -0.00(-0.40%)
Aug 13, 2020 0.0258 0.0258 0.0230 0.0249 377,740 +0.00(+8.26%)
Aug 12, 2020 0.0221 0.0239 0.0203 0.0230 636,906 -0.00(-3.77%)
Aug 11, 2020 0.0249 0.0249 0.0197 0.0239 100,177 -0.00(-4.40%)
Aug 10, 2020 0.0260 0.0260 0.0210 0.0250 568,100 +0.00(+0.00%)
Aug 07, 2020 0.0250 0.0250 0.0238 0.0250 252,300 +0.00(+0.00%)
Aug 06, 2020 0.0250 0.0260 0.0225 0.0250 977,028 +0.00(+0.00%)
Aug 05, 2020 0.0260 0.0260 0.0240 0.0250 697,306 -0.00(-3.85%)
Aug 04, 2020 0.0255 0.0260 0.0214 0.0260 453,879 +0.00(+5.69%)
Aug 03, 2020 0.0201 0.0269 0.0191 0.0246 1,140,397 +0.00(+23.00%)
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%)
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.