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 (%)
Jul 31, 2018 0.0990 0.0990 0.0880 0.0920 194,557 -0.00(-2.13%)
Jul 30, 2018 0.1050 0.1050 0.0890 0.0940 228,088 -0.01(-6.00%)
Jul 27, 2018 0.0852 0.1000 0.0851 0.1000 428,600 +0.01(+12.36%)
Jul 26, 2018 0.0851 0.0950 0.0851 0.0890 172,000 -0.00(-1.11%)
Jul 25, 2018 0.0875 0.0900 0.0851 0.0900 389,398 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0930 0.0861 0.0900 552,254 -0.00(-2.39%)
Jul 23, 2018 0.0950 0.1000 0.0900 0.0922 264,586 -0.00(-4.95%)
Jul 20, 2018 0.0960 0.1000 0.0927 0.0970 230,394 +0.00(+2.54%)
Jul 19, 2018 0.0930 0.1003 0.0900 0.0946 357,597 -0.00(-4.44%)
Jul 18, 2018 0.0974 0.0990 0.0851 0.0990 569,686 +0.00(+1.54%)
Jul 17, 2018 0.1020 0.1020 0.0929 0.0975 319,382 -0.01(-5.71%)
Jul 16, 2018 0.0995 0.1050 0.0971 0.1034 608,337 +0.00(+4.44%)
Jul 13, 2018 0.1029 0.1029 0.0931 0.0990 345,746 -0.00(-0.70%)
Jul 12, 2018 0.1071 0.1071 0.0911 0.0997 956,059 -0.01(-6.91%)
Jul 11, 2018 0.1060 0.1148 0.1040 0.1071 396,916 -0.01(-6.71%)
Jul 10, 2018 0.1190 0.1190 0.1040 0.1148 661,154 -0.00(-3.53%)
Jul 09, 2018 0.1038 0.1200 0.1000 0.1190 1,956,297 +0.02(+19.48%)
Jul 06, 2018 0.1100 0.1100 0.0951 0.0996 870,149 -0.00(-4.14%)
Jul 05, 2018 0.0990 0.1090 0.0922 0.1039 680,832 +0.00(+4.95%)
Jul 03, 2018 0.0990 0.0990 0.0990 0 -0.00(-3.41%)
Jul 02, 2018 0.0990 0.1090 0.0950 0.1025 770,173 +0.00(+3.59%)
Jun 29, 2018 0.0950 0.0989 208,502 -0.00(-0.05%)
Jun 28, 2018 0.1000 0.1000 0.0940 0.0990 574,510 +0.00(+4.21%)
Jun 27, 2018 0.0870 0.1000 0.0860 0.0950 1,419,536 +0.01(+11.63%)
Jun 26, 2018 0.0835 0.0870 0.0825 0.0851 555,357 +0.00(+0.12%)
Jun 25, 2018 0.0805 0.0850 0.0805 0.0850 508,196 +0.00(+3.66%)
Jun 22, 2018 0.0840 0.0850 0.0780 0.0820 503,168 +0.00(+0.00%)
Jun 21, 2018 0.0748 0.0840 0.0720 0.0820 1,307,525 +0.01(+13.89%)
Jun 20, 2018 0.0849 0.0849 0.0655 0.0720 3,373,879 -0.01(-14.29%)
Jun 19, 2018 0.0856 0.0856 0.0800 0.0840 820,591 +0.00(+2.44%)
Jun 18, 2018 0.0900 0.0900 0.0750 0.0820 1,592,791 -0.01(-12.21%)
Jun 15, 2018 0.0940 0.0899 0.0934 295,541 +0.00(+3.89%)
Jun 14, 2018 0.0940 0.0940 0.0851 0.0899 394,366 -0.00(-4.36%)
Jun 13, 2018 0.0900 0.0940 0.0880 0.0940 701,921 +0.00(+4.44%)
Jun 12, 2018 0.0897 0.0940 0.0888 0.0900 168,574 -0.00(-4.26%)
Jun 11, 2018 0.0971 0.0971 0.0888 0.0940 580,450 +0.00(+0.53%)
Jun 08, 2018 0.0968 0.0971 0.0888 0.0935 715,911 -0.00(-1.58%)
Jun 07, 2018 0.0810 0.0971 0.0720 0.0950 2,080,338 +0.01(+18.75%)
Jun 06, 2018 0.0805 0.0830 0.0780 0.0800 558,645 -0.00(-3.61%)
Jun 05, 2018 0.0900 0.0900 0.0700 0.0830 2,262,937 -0.00(-2.35%)
Jun 04, 2018 0.0951 0.0989 0.0700 0.0850 3,622,011 -0.01(-10.81%)
Jun 01, 2018 0.0980 0.0980 0.0951 0.0953 359,378 -0.00(-1.75%)
May 31, 2018 0.1000 0.1000 0.0957 0.0970 347,398 -0.01(-5.37%)
May 30, 2018 0.1050 0.1050 0.0951 0.1025 474,719 -0.00(-2.38%)
May 29, 2018 0.1020 0.1092 0.1000 0.1050 870,164 -0.00(-4.46%)
May 25, 2018 0.1099 0.1099 0.1099 0 +0.02(+16.91%)
May 24, 2018 0.0950 0.1019 0.0940 0.0940 1,035,093 -0.00(-1.26%)
May 23, 2018 0.1019 0.1044 0.0951 0.0952 659,010 -0.01(-6.48%)
May 22, 2018 0.1100 0.1100 0.1002 0.1018 650,835 -0.01(-7.45%)
May 21, 2018 0.1110 0.1150 0.1000 0.1100 766,234 +0.00(+4.31%)
May 18, 2018 0.1110 0.1115 0.1010 0.1055 609,286 +0.00(+0.43%)
May 17, 2018 0.1100 0.1119 0.1030 0.1050 911,999 -0.01(-4.55%)
May 16, 2018 0.1230 0.1230 0.1090 0.1100 427,845 -0.01(-9.09%)
May 15, 2018 0.1323 0.1340 0.1170 0.1210 870,364 -0.01(-10.37%)
May 14, 2018 0.1330 0.1350 0.1200 0.1350 407,208 +0.01(+3.85%)
May 11, 2018 0.1285 0.1300 0.1190 0.1300 834,956 +0.00(+0.78%)
May 10, 2018 0.1170 0.1310 0.1100 0.1290 1,382,062 +0.02(+17.27%)
May 09, 2018 0.0980 0.1100 0.0970 0.1100 1,444,320 +0.01(+13.40%)
May 08, 2018 0.1190 0.1190 0.0892 0.0970 2,594,795 -0.02(-18.49%)
May 07, 2018 0.1249 0.1249 0.1151 0.1190 769,554 -0.01(-4.72%)
May 04, 2018 0.1300 0.1300 0.0651 0.1249 1,571,760 +0.00(+0.73%)
May 03, 2018 0.1300 0.1300 0.1200 0.1240 554,107 -0.00(-1.98%)
May 02, 2018 0.1259 0.1280 0.1225 0.1265 527,900 +0.00(+0.48%)
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.