Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amfil Technologies (OP: AMFE )

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 (%)
Jan 31, 2017 0.0175 0.0175 0.0138 0.0167 2,171,651 -0.00(-4.02%)
Jan 30, 2017 0.0173 0.0174 0.0160 0.0174 2,514,766 +0.00(+2.96%)
Jan 27, 2017 0.0175 0.0190 0.0155 0.0169 2,294,201 +0.00(+0.60%)
Jan 26, 2017 0.0145 0.0168 0.0130 0.0168 3,761,641 +0.00(+18.31%)
Jan 25, 2017 0.0150 0.0150 0.0112 0.0142 4,402,437 +0.00(+2.16%)
Jan 24, 2017 0.0140 0.0150 0.0120 0.0139 1,100,187 +0.00(+0.00%)
Jan 23, 2017 0.0115 0.0139 0.0115 0.0139 2,237,085 +0.00(+29.30%)
Jan 20, 2017 0.0112 0.0115 0.0100 0.0107 951,413 +0.00(+7.50%)
Jan 19, 2017 0.0110 0.0114 0.0100 0.0100 1,328,730 -0.00(-9.09%)
Jan 18, 2017 0.0120 0.0120 0.0099 0.0110 1,677,612 -0.00(-7.56%)
Jan 17, 2017 0.0124 0.0124 0.0100 0.0119 1,701,388 -0.00(-4.03%)
Jan 13, 2017 0.0124 0.0124 0.0124 0 +0.00(+12.73%)
Jan 12, 2017 0.0125 0.0125 0.0100 0.0110 1,001,655 -0.00(-11.29%)
Jan 11, 2017 0.0118 0.0128 0.0100 0.0124 2,555,427 +0.00(+5.98%)
Jan 10, 2017 0.0110 0.0119 0.0100 0.0117 1,929,212 +0.00(+17.00%)
Jan 09, 2017 0.0095 0.0109 0.0092 0.0100 1,141,556 +0.00(+8.70%)
Jan 06, 2017 0.0100 0.0101 0.0074 0.0092 1,632,558 -0.00(-8.00%)
Jan 05, 2017 0.0083 0.0110 0.0081 0.0100 4,094,272 +0.00(+40.85%)
Jan 04, 2017 0.0076 0.0082 0.0071 0.0071 125,852 -0.00(-11.59%)
Jan 03, 2017 0.0082 0.0082 0.0080 0.0080 260,600 -0.00(-0.57%)
Dec 30, 2016 0.0081 0.0081 0.0081 0 +0.00(+15.39%)
Dec 29, 2016 0.0066 0.0070 0.0062 0.0070 876,496 +0.00(+5.26%)
Dec 28, 2016 0.0057 0.0069 0.0057 0.0066 370,000 +0.00(+16.67%)
Dec 27, 2016 0.0053 0.0057 0.0053 0.0057 465,300 -0.00(-4.04%)
Dec 23, 2016 0.0059 0.0059 0.0059 0 +0.00(+10.00%)
Dec 22, 2016 0.0054 0.0054 0.0054 0.0054 1,999 -0.00(-1.46%)
Dec 21, 2016 0.0052 0.0058 0.0041 0.0055 215,100 +0.00(+7.45%)
Dec 20, 2016 0.0058 0.0058 0.0051 0.0051 37,924 -0.00(-20.93%)
Dec 19, 2016 0.0066 0.0066 0.0050 0.0065 790,054 +0.00(+2.38%)
Dec 16, 2016 0.0052 0.0063 0.0051 0.0063 915,509 +0.00(+13.27%)
Dec 15, 2016 0.0060 0.0060 0.0051 0.0056 649,282 -0.00(-11.71%)
Dec 14, 2016 0.0060 0.0065 0.0054 0.0063 595,500 -0.00(-3.08%)
Dec 13, 2016 0.0054 0.0067 0.0050 0.0065 537,940 +0.00(+16.07%)
Dec 12, 2016 0.0048 0.0067 0.0048 0.0056 417,859 -0.00(-16.42%)
Dec 09, 2016 0.0065 0.0068 0.0044 0.0067 505,862 -0.00(-2.33%)
Dec 08, 2016 0.0065 0.0071 0.0060 0.0069 1,695,219 +0.00(+5.54%)
Dec 07, 2016 0.0067 0.0067 0.0055 0.0065 508,576 -0.00(-2.99%)
Dec 06, 2016 0.0052 0.0067 0.0052 0.0067 11,167,893 +0.00(+35.68%)
Dec 05, 2016 0.0050 0.0050 0.0044 0.0049 10,617,341 -0.00(-1.24%)
Dec 02, 2016 0.0050 0.0050 0.0050 0.0050 424,000 +0.00(+0.00%)
Dec 01, 2016 0.0055 0.0055 0.0050 0.0050 1,083,586 -0.00(-15.25%)
Nov 30, 2016 0.0060 0.0060 0.0054 0.0059 1,993,000 +0.00(+0.14%)
Nov 29, 2016 0.0060 0.0060 0.0050 0.0059 697,000 -0.00(-1.80%)
Nov 28, 2016 0.0067 0.0067 0.0058 0.0060 614,350 -0.00(-9.09%)
Nov 25, 2016 0.0065 0.0066 0.0065 0.0066 37,000 +0.00(+1.38%)
Nov 23, 2016 0.0065 0.0065 0.0065 0 -0.00(-2.84%)
Nov 22, 2016 0.0060 0.0067 0.0056 0.0067 988,757 +0.00(+11.67%)
Nov 21, 2016 0.0060 0.0060 0.0051 0.0060 386,000 +0.00(+0.00%)
Nov 18, 2016 0.0059 0.0061 0.0058 0.0060 880,069 +0.00(+3.45%)
Nov 17, 2016 0.0057 0.0058 0.0050 0.0058 1,304,229 +0.00(+1.75%)
Nov 16, 2016 0.0054 0.0057 0.0053 0.0057 1,306,620 +0.00(+5.56%)
Nov 15, 2016 0.0050 0.0054 0.0046 0.0054 1,602,000 +0.00(+1.75%)
Nov 14, 2016 0.0048 0.0054 0.0048 0.0053 372,300 -0.00(-1.72%)
Nov 11, 2016 0.0046 0.0054 0.0046 0.0054 869,120 +0.00(+17.39%)
Nov 10, 2016 0.0055 0.0055 0.0046 0.0046 2,192,294 -0.00(-17.86%)
Nov 09, 2016 0.0054 0.0059 0.0054 0.0056 2,465,308 +0.00(+12.00%)
Nov 08, 2016 0.0046 0.0054 0.0042 0.0050 2,486,308 +0.00(+6.38%)
Nov 07, 2016 0.0035 0.0048 0.0035 0.0047 3,285,663 +0.00(+34.29%)
Nov 04, 2016 0.0031 0.0050 0.0031 0.0035 3,021,445 +0.00(+9.37%)
Nov 02, 2016 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Nov 01, 2016 0.0030 0.0030 0.0030 0.0030 310,000 +0.00(+0.00%)
Oct 31, 2016 0.0030 0.0031 0.0030 0.0030 238,492 -0.00(-16.67%)
Oct 28, 2016 0.0030 0.0036 0.0030 0.0036 319,800 +0.00(+2.86%)
Oct 27, 2016 0.0035 0.0035 0.0035 0.0035 1,500 +0.00(+21.36%)
Oct 20, 2016 0.0029 0.0029 0.0029 0 +0.00(+10.92%)
Oct 19, 2016 0.0025 0.0026 0.0025 0.0026 62,492 +0.00(+36.84%)
Oct 18, 2016 0.0019 0.0019 0.0019 0.0019 120,000 +0.00(+5.15%)
Oct 14, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.39%)
Oct 13, 2016 0.0019 0.0019 0.0018 0.0018 1,700 +0.00(+5.88%)
Oct 11, 2016 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 10, 2016 0.0025 0.0025 0.0017 0.0017 150,000 -0.00(-34.62%)
Oct 05, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 03, 2016 0.0026 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 30, 2016 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Sep 29, 2016 0.0032 0.0032 0.0032 0.0032 10,000 -0.00(-8.57%)
Sep 28, 2016 0.0045 0.0045 0.0035 0.0035 575,000 +0.00(+0.00%)
Sep 27, 2016 0.0035 0.0035 0.0035 0.0035 400 +0.00(+9.37%)
Sep 26, 2016 0.0032 0.0032 0.0025 0.0032 79,301 +0.00(+3.23%)
Sep 23, 2016 0.0031 0.0031 0.0031 0.0031 75,000 +0.00(+3.33%)
Sep 21, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 20, 2016 0.0030 0.0030 0.0030 0.0030 78,400 +0.00(+0.00%)
Sep 19, 2016 0.0030 0.0030 0.0030 0.0030 19,500 -0.00(-3.23%)
Sep 16, 2016 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+3.33%)
Sep 15, 2016 0.0030 0.0030 0.0030 0.0030 283,514 +0.00(+0.00%)
Sep 14, 2016 0.0025 0.0030 0.0025 0.0030 33,000 -0.00(-3.23%)
Sep 12, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Sep 09, 2016 0.0029 0.0031 0.0025 0.0031 54,064 +0.00(+29.17%)
Sep 08, 2016 0.0024 0.0024 0.0024 0.0024 420,000 +0.00(+4.35%)
Sep 01, 2016 0.0023 0.0023 0.0023 0 -0.00(-25.81%)
Aug 23, 2016 0.0031 0.0031 0.0031 0 +0.00(+11.59%)
Aug 19, 2016 0.0028 0.0028 0.0028 0 -0.00(-10.39%)
Aug 18, 2016 0.0017 0.0031 0.0017 0.0031 12,762 +0.00(+47.69%)
Aug 16, 2016 0.0021 0.0021 0.0021 0 +0.00(+4.95%)
Aug 05, 2016 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Aug 03, 2016 0.0018 0.0018 0.0018 0 -0.00(-37.93%)
Jul 29, 2016 0.0029 0.0029 0.0029 0 +0.00(+81.25%)
Jul 27, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 22, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 14, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 11, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 01, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 30, 2016 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+0.00%)
Jun 17, 2016 0.0016 0.0016 0.0016 0 -0.00(-15.79%)
Jun 13, 2016 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Jun 09, 2016 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Jun 06, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 01, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 26, 2016 0.0015 0.0015 0.0015 0 -0.00(-28.57%)
May 24, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 23, 2016 0.0021 0.0021 0.0021 0.0021 30,950 +0.00(+0.00%)
May 19, 2016 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
May 18, 2016 0.0025 0.0025 0.0022 0.0022 51,000 +0.00(+0.00%)
May 17, 2016 0.0022 0.0022 0.0022 0.0022 1,200 +0.00(+0.00%)
May 16, 2016 0.0021 0.0022 0.0021 0.0022 64,000 -0.00(-24.14%)
May 10, 2016 0.0029 0.0029 0.0029 0 -0.00(-21.62%)
May 06, 2016 0.0037 0.0037 0.0037 0 +0.00(+32.14%)
May 05, 2016 0.0028 0.0028 0.0028 0.0028 38,910 -0.00(-6.67%)
May 04, 2016 0.0032 0.0032 0.0030 0.0030 63,001 -0.00(-6.25%)
May 03, 2016 0.0032 0.0032 0.0032 0.0032 4,999 -0.00(-25.58%)
Apr 27, 2016 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Apr 26, 2016 0.0029 0.0043 0.0028 0.0043 697,317 +0.00(+79.17%)
Apr 25, 2016 0.0031 0.0031 0.0024 0.0024 235,000 -0.00(-22.58%)
Apr 22, 2016 0.0031 0.0031 0.0031 0.0031 55,600 -0.00(-8.82%)
Apr 21, 2016 0.0035 0.0036 0.0034 0.0034 56,000 -0.00(-10.53%)
Apr 20, 2016 0.0039 0.0039 0.0038 0.0038 22,800 -0.00(-2.56%)
Apr 18, 2016 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Apr 15, 2016 0.0038 0.0038 0.0038 0.0038 10,000 -0.00(-2.56%)
Apr 14, 2016 0.0039 0.0039 0.0039 0.0039 40,000 +0.00(+0.59%)
Apr 13, 2016 0.0037 0.0039 0.0037 0.0039 164,000 -0.00(-0.59%)
Apr 11, 2016 0.0039 0.0039 0.0039 0 +0.00(+5.41%)
Apr 08, 2016 0.0045 0.0045 0.0037 0.0037 199,598 -0.00(-22.92%)
Apr 07, 2016 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Apr 06, 2016 0.0048 0.0048 0.0048 0.0048 10,000 -0.00(-2.04%)
Apr 05, 2016 0.0052 0.0055 0.0045 0.0049 48,272 -0.00(-2.00%)
Apr 04, 2016 0.0045 0.0050 0.0044 0.0050 619,400 +0.00(+13.64%)
Apr 01, 2016 0.0043 0.0045 0.0043 0.0044 170,000 -0.00(-2.22%)
Mar 31, 2016 0.0029 0.0045 0.0029 0.0045 323,114 +0.00(+28.57%)
Mar 29, 2016 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Mar 28, 2016 0.0032 0.0032 0.0032 0.0032 510,000 +0.00(+0.00%)
Mar 23, 2016 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Mar 22, 2016 0.0035 0.0035 0.0035 0.0035 17,660 +0.00(+9.37%)
Mar 15, 2016 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Mar 14, 2016 0.0032 0.0033 0.0032 0.0033 51,600 +0.00(+3.12%)
Mar 11, 2016 0.0032 0.0032 0.0032 0.0032 46,205 +0.00(+0.00%)
Mar 10, 2016 0.0032 0.0032 0.0032 0.0032 6,000 +0.00(+0.00%)
Mar 07, 2016 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Mar 04, 2016 0.0030 0.0030 0.0030 0.0030 201,000 +0.00(+0.00%)
Mar 03, 2016 0.0030 0.0030 0.0030 0.0030 47,000 -0.00(-21.05%)
Mar 01, 2016 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Feb 25, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 24, 2016 0.0030 0.0030 0.0030 0.0030 70,000 +0.00(+11.11%)
Feb 23, 2016 0.0028 0.0029 0.0026 0.0027 264,510 -0.00(-3.57%)
Feb 22, 2016 0.0028 0.0028 0.0028 0.0028 46,000 +0.00(+0.00%)
Feb 18, 2016 0.0028 0.0028 0.0028 0 +0.00(+27.27%)
Feb 17, 2016 0.0031 0.0031 0.0021 0.0022 1,261,971 -0.00(-26.67%)
Feb 16, 2016 0.0032 0.0032 0.0030 0.0030 10,000 -0.00(-28.57%)
Feb 12, 2016 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Feb 11, 2016 0.0041 0.0041 0.0041 0.0041 3,000 +0.00(+20.59%)
Feb 09, 2016 0.0034 0.0034 0.0034 0 -0.00(-5.13%)
Feb 08, 2016 0.0040 0.0040 0.0036 0.0036 207,000 -0.00(-14.67%)
Feb 05, 2016 0.0033 0.0042 0.0033 0.0042 780,200 +0.00(+5.00%)
Feb 04, 2016 0.0035 0.0040 0.0035 0.0040 325,800 +0.00(+14.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.