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 (%)
Aug 27, 2014 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Aug 26, 2014 0.0091 0.0091 0.0091 0.0091 1,500 +0.00(+1.11%)
Aug 21, 2014 0.0090 0.0090 0.0090 0 +0.00(+11.11%)
Aug 19, 2014 0.0081 0.0081 0.0081 0 -0.00(-14.74%)
Aug 18, 2014 0.0084 0.0095 0.0084 0.0095 484,252 +0.00(+18.75%)
Aug 15, 2014 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Aug 14, 2014 0.0080 0.0080 0.0080 0.0080 61,500 +0.00(+23.08%)
Aug 13, 2014 0.0065 0.0065 0.0065 0.0065 25,000 -0.00(-18.75%)
Aug 11, 2014 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Aug 08, 2014 0.0064 0.0085 0.0060 0.0085 145,000 +0.00(+21.43%)
Aug 06, 2014 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Aug 05, 2014 0.0078 0.0078 0.0065 0.0065 50,000 -0.00(-24.42%)
Aug 01, 2014 0.0086 0.0086 0.0086 0 +0.00(+14.67%)
Jul 30, 2014 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Jul 25, 2014 0.0076 0.0076 0.0076 0.0076 5,000 +0.00(+0.00%)
Jul 23, 2014 0.0076 0.0076 0.0076 0.0076 17,700 -0.00(-21.65%)
Jul 18, 2014 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 17, 2014 0.0099 0.0099 0.0097 0.0097 85,588 +0.00(+5.43%)
Jul 16, 2014 0.0092 0.0092 0.0085 0.0092 1,517,000 +0.00(+8.24%)
Jul 10, 2014 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Jul 09, 2014 0.0066 0.0100 0.0066 0.0100 15,300 +0.00(+25.00%)
Jul 07, 2014 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Jul 02, 2014 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Jul 01, 2014 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+11.11%)
Jun 25, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 24, 2014 0.0110 0.0110 0.0090 0.0090 66,400 -0.00(-18.18%)
Jun 23, 2014 0.0110 0.0110 0.0110 0.0110 100 +0.00(+15.79%)
Jun 20, 2014 0.0095 0.0095 0.0095 0.0095 15,000 +0.00(+0.00%)
Jun 19, 2014 0.0095 0.0095 0.0095 0.0095 2,750 +0.00(+5.56%)
Jun 18, 2014 0.0093 0.0093 0.0090 0.0090 65,000 -0.00(-18.18%)
Jun 17, 2014 0.0100 0.0110 0.0060 0.0110 268,950 +0.00(+0.00%)
Jun 16, 2014 0.0101 0.0110 0.0090 0.0110 51,000 +0.00(+10.00%)
Jun 13, 2014 0.0095 0.0100 0.0095 0.0100 208,667 +0.00(+5.26%)
Jun 11, 2014 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jun 06, 2014 0.0095 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jun 05, 2014 0.0095 0.0095 0.0095 0.0095 25,000 +0.00(+0.00%)
Jun 04, 2014 0.0095 0.0095 0.0095 0.0095 20,000 +0.00(+5.56%)
Jun 03, 2014 0.0091 0.0091 0.0090 0.0090 95,000 -0.00(-1.10%)
Jun 02, 2014 0.0091 0.0091 0.0091 0.0091 20,667 -0.00(-24.17%)
May 29, 2014 0.0120 0.0120 0.0120 0.0120 0 +0.00(+31.87%)
May 28, 2014 0.0111 0.0111 0.0091 0.0091 40,000 -0.00(-19.47%)
May 27, 2014 0.0100 0.0113 0.0100 0.0113 158,000 -0.00(-3.42%)
May 22, 2014 0.0117 0.0117 0.0117 0 +0.00(+30.00%)
May 21, 2014 0.0095 0.0095 0.0090 0.0090 120,000 -0.00(-6.25%)
May 20, 2014 0.0100 0.0100 0.0096 0.0096 187,000 -0.00(-26.15%)
May 19, 2014 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+30.00%)
May 15, 2014 0.0100 0.0100 0.0100 0.0100 0 -0.00(-28.57%)
May 14, 2014 0.0129 0.0145 0.0125 0.0140 718,857 +0.00(+20.69%)
May 13, 2014 0.0124 0.0184 0.0116 0.0116 1,326,006 -0.00(-7.94%)
May 12, 2014 0.0126 0.0126 0.0126 0.0126 35,106 +0.00(+16.67%)
May 09, 2014 0.0108 0.0108 0.0108 0.0108 14,000 -0.00(-3.57%)
May 08, 2014 0.0112 0.0112 0.0112 0.0112 98,000 -0.00(-20.00%)
May 07, 2014 0.0140 0.0140 0.0140 0.0140 14,000 +0.00(+0.00%)
May 06, 2014 0.0112 0.0140 0.0096 0.0140 906,000 +0.00(+15.70%)
May 05, 2014 0.0168 0.0168 0.0121 0.0121 231,500 -0.00(-18.79%)
May 02, 2014 0.0143 0.0149 0.0096 0.0149 686,993 +0.00(+3.47%)
May 01, 2014 0.0095 0.0144 0.0095 0.0144 11,500 +0.00(+44.00%)
Apr 30, 2014 0.0100 0.0100 0.0100 0.0100 79,000 +0.00(+5.26%)
Apr 29, 2014 0.0101 0.0101 0.0095 0.0095 65,200 -0.00(-5.00%)
Apr 28, 2014 0.0120 0.0140 0.0100 0.0100 334,000 -0.00(-16.67%)
Apr 25, 2014 0.0091 0.0120 0.0091 0.0120 5,380,000 +0.00(+14.29%)
Apr 24, 2014 0.0092 0.0105 0.0092 0.0105 115,000 +0.00(+16.67%)
Apr 23, 2014 0.0091 0.0091 0.0090 0.0090 289,000 -0.00(-9.09%)
Apr 22, 2014 0.0099 0.0099 0.0099 0.0099 200,000 -0.00(-1.00%)
Apr 21, 2014 0.0100 0.0100 0.0100 0.0100 500,000 +0.00(+0.00%)
Apr 16, 2014 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Apr 15, 2014 0.0095 0.0100 0.0095 0.0095 84,076 +0.00(+0.00%)
Apr 14, 2014 0.0100 0.0100 0.0095 0.0095 380,000 +0.00(+5.56%)
Apr 11, 2014 0.0130 0.0130 0.0090 0.0090 0 -0.00(-30.77%)
Apr 10, 2014 0.0130 0.0130 0.0090 0.0130 330,310 +0.00(+0.78%)
Apr 09, 2014 0.0075 0.0238 0.0075 0.0129 3,931,493 +0.01(+79.17%)
Apr 07, 2014 0.0072 0.0072 0.0072 0 -0.00(-4.00%)
Apr 04, 2014 0.0080 0.0080 0.0075 0.0075 0 +0.00(+0.00%)
Apr 03, 2014 0.0075 0.0075 0.0075 0.0075 13,000 +0.00(+0.00%)
Apr 01, 2014 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Mar 31, 2014 0.0070 0.0079 0.0070 0.0079 322,000 +0.00(+1.28%)
Mar 28, 2014 0.0065 0.0078 0.0065 0.0078 0 +0.00(+30.00%)
Mar 27, 2014 0.0062 0.0062 0.0060 0.0060 329,877 -0.00(-14.29%)
Mar 25, 2014 0.0070 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Mar 24, 2014 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+0.00%)
Mar 21, 2014 0.0065 0.0080 0.0065 0.0080 0 +0.00(+60.00%)
Mar 20, 2014 0.0070 0.0070 0.0050 0.0050 575,000 -0.00(-28.57%)
Mar 19, 2014 0.0042 0.0085 0.0042 0.0070 2,425,000 +0.00(+89.19%)
Mar 14, 2014 0.0037 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
Mar 05, 2014 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
Mar 03, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 28, 2014 0.0040 0.0040 0.0035 0.0035 787,000 -0.00(-41.67%)
Feb 26, 2014 0.0060 0.0060 0.0060 0 +0.00(+50.00%)
Feb 25, 2014 0.0035 0.0040 0.0034 0.0040 1,293,000 -0.00(-2.44%)
Feb 24, 2014 0.0050 0.0050 0.0041 0.0041 75,000 -0.00(-18.00%)
Feb 19, 2014 0.0050 0.0050 0.0050 0 -0.00(-12.28%)
Feb 14, 2014 0.0057 0.0057 0.0057 0.0057 0 +0.00(+14.00%)
Feb 11, 2014 0.0050 0.0050 0.0050 0 -0.00(-12.28%)
Feb 07, 2014 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Feb 04, 2014 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Feb 03, 2014 0.0065 0.0065 0.0065 0.0065 70,000 -0.00(-18.75%)
Jan 31, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Jan 30, 2014 0.0075 0.0075 0.0075 0.0075 230,450 +0.00(+0.00%)
Jan 28, 2014 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 27, 2014 0.0075 0.0075 0.0075 0.0075 15,000 +0.00(+0.00%)
Jan 23, 2014 0.0075 0.0075 0.0075 0 -0.00(-16.67%)
Jan 21, 2014 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Jan 17, 2014 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jan 15, 2014 0.0085 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Jan 14, 2014 0.0085 0.0090 0.0085 0.0090 155,000 +0.00(+5.88%)
Jan 13, 2014 0.0090 0.0090 0.0085 0.0085 32,000 -0.00(-10.53%)
Jan 08, 2014 0.0095 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Jan 07, 2014 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+0.00%)
Jan 03, 2014 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jan 02, 2014 0.0095 0.0095 0.0095 0.0095 180,000 +0.00(+5.56%)
Dec 31, 2013 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 30, 2013 0.0100 0.0100 0.0090 0.0090 21,400 +0.00(+12.50%)
Dec 27, 2013 0.0160 0.0160 0.0080 0.0080 22,983 -0.00(-15.79%)
Dec 24, 2013 0.0095 0.0095 0.0095 0 -0.00(-20.83%)
Dec 20, 2013 0.0120 0.0120 0.0120 0 +0.00(+31.87%)
Dec 19, 2013 0.0090 0.0091 0.0090 0.0091 76,000 +0.00(+1.11%)
Dec 18, 2013 0.0125 0.0125 0.0090 0.0090 16,000 -0.00(-10.00%)
Dec 17, 2013 0.0100 0.0100 0.0100 0.0100 39,000 -0.00(-9.09%)
Dec 16, 2013 0.0110 0.0110 0.0050 0.0110 790,100 +0.00(+0.00%)
Dec 13, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 12, 2013 0.0113 0.0113 0.0110 0.0110 27,200 -0.00(-2.65%)
Dec 11, 2013 0.0112 0.0113 0.0110 0.0113 161,117 -0.00(-5.83%)
Dec 10, 2013 0.0112 0.0150 0.0112 0.0120 170,000 +0.00(+7.14%)
Dec 09, 2013 0.0120 0.0120 0.0111 0.0112 773,000 -0.00(-25.33%)
Dec 04, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Dec 03, 2013 0.0140 0.0140 0.0140 0.0140 27,000 +0.00(+0.00%)
Nov 27, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Nov 26, 2013 0.0110 0.0110 0.0110 0.0110 26,000 +0.00(+0.00%)
Nov 25, 2013 0.0110 0.0110 0.0110 0.0110 68,500 +0.00(+0.00%)
Nov 22, 2013 0.0100 0.0220 0.0100 0.0110 74,400 +0.00(+10.00%)
Nov 21, 2013 0.0100 0.0100 0.0100 0.0100 98,500 +0.00(+0.00%)
Nov 20, 2013 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+23.46%)
Nov 18, 2013 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Nov 15, 2013 0.0081 0.0081 0.0081 0.0081 500 -0.00(-19.00%)
Nov 14, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 11, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 08, 2013 0.0085 0.0100 0.0085 0.0100 102,500 +0.01(+9900.00%)
Nov 07, 2013 0.0001 0.0001 0.0001 0.0001 10,000 -0.01(-98.82%)
Nov 06, 2013 0.0069 0.0085 0.0067 0.0085 120,500 +0.00(+23.19%)
Nov 01, 2013 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Oct 30, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 29, 2013 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+0.00%)
Oct 28, 2013 0.0060 0.0060 0.0060 0.0060 214,000 -0.00(-13.04%)
Oct 25, 2013 0.0060 0.0069 0.0045 0.0069 125,000 +0.00(+15.00%)
Oct 23, 2013 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Oct 21, 2013 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Oct 16, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 03, 2013 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Oct 01, 2013 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Sep 26, 2013 0.0030 0.0030 0.0030 0.0030 0 +0.00(+42.86%)
Sep 17, 2013 0.0021 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Sep 10, 2013 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 06, 2013 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
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.
 
 
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.