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 (%)
Sep 29, 2017 0.1830 0.1850 0.1710 0.1800 776,413 -0.00(-1.97%)
Sep 28, 2017 0.1864 0.1890 0.1800 0.1836 908,473 +0.00(+0.01%)
Sep 27, 2017 0.1800 0.1870 0.1780 0.1836 1,027,613 +0.01(+4.02%)
Sep 26, 2017 0.1780 0.1780 0.1700 0.1765 357,158 +0.00(+0.28%)
Sep 25, 2017 0.1780 0.1787 0.1720 0.1760 627,840 -0.00(-0.56%)
Sep 22, 2017 0.1800 0.1800 0.1710 0.1770 654,521 -0.00(-0.56%)
Sep 21, 2017 0.1800 0.1835 0.1630 0.1780 1,722,726 +0.00(+2.36%)
Sep 20, 2017 0.1600 0.1798 0.1599 0.1739 2,180,375 +0.01(+8.77%)
Sep 19, 2017 0.1500 0.1600 0.1490 0.1599 822,774 +0.01(+6.58%)
Sep 18, 2017 0.1500 0.1544 0.1490 0.1500 680,202 -0.00(-1.70%)
Sep 15, 2017 0.1510 0.1549 0.1490 0.1526 653,619 +0.00(+1.05%)
Sep 14, 2017 0.1553 0.1553 0.1483 0.1510 531,508 -0.00(-1.24%)
Sep 13, 2017 0.1545 0.1590 0.1480 0.1529 1,116,176 -0.01(-3.23%)
Sep 12, 2017 0.1500 0.1580 0.1480 0.1580 925,837 +0.01(+4.08%)
Sep 11, 2017 0.1603 0.1603 0.1460 0.1518 1,905,048 -0.01(-3.62%)
Sep 08, 2017 0.1623 0.1650 0.1546 0.1575 756,822 -0.00(-2.17%)
Sep 07, 2017 0.1550 0.1650 0.1490 0.1610 1,398,121 +0.01(+3.87%)
Sep 06, 2017 0.1620 0.1620 0.1500 0.1550 851,835 -0.01(-3.73%)
Sep 05, 2017 0.1700 0.1700 0.1455 0.1610 2,994,549 -0.01(-5.07%)
Sep 01, 2017 0.1700 0.1719 0.1655 0.1696 697,842 +0.00(+0.65%)
Aug 31, 2017 0.1704 0.1750 0.1651 0.1685 994,487 +0.00(+0.90%)
Aug 30, 2017 0.1500 0.1680 0.1490 0.1670 1,855,699 +0.02(+14.38%)
Aug 29, 2017 0.1570 0.1630 0.1425 0.1460 3,876,406 -0.01(-6.95%)
Aug 28, 2017 0.1729 0.1729 0.1521 0.1569 2,059,828 -0.01(-6.22%)
Aug 25, 2017 0.1700 0.1750 0.1600 0.1673 2,180,446 -0.01(-3.85%)
Aug 24, 2017 0.1825 0.1850 0.1691 0.1740 1,610,606 -0.01(-5.69%)
Aug 23, 2017 0.1940 0.1940 0.1700 0.1845 2,900,711 -0.00(-2.48%)
Aug 22, 2017 0.2099 0.2100 0.1756 0.1892 4,056,568 -0.02(-7.71%)
Aug 21, 2017 0.2125 0.2125 0.1900 0.2050 1,224,904 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.2078 0.1865 0.2050 1,673,976 +0.01(+7.89%)
Aug 17, 2017 0.1800 0.1930 0.1700 0.1900 2,535,042 +0.02(+11.76%)
Aug 16, 2017 0.1900 0.1900 0.1650 0.1700 3,264,796 -0.01(-8.11%)
Aug 15, 2017 0.2050 0.2050 0.1670 0.1850 3,276,602 -0.02(-11.27%)
Aug 14, 2017 0.2150 0.2150 0.1970 0.2085 2,402,644 +0.00(+1.57%)
Aug 11, 2017 0.2110 0.2150 0.1881 0.2053 4,753,313 -0.00(-2.25%)
Aug 10, 2017 0.2320 0.2350 0.1899 0.2100 4,292,198 -0.02(-8.70%)
Aug 09, 2017 0.2150 0.2350 0.2091 0.2300 4,732,461 +0.02(+10.05%)
Aug 08, 2017 0.2080 0.2100 0.2001 0.2090 2,267,623 +0.00(+0.97%)
Aug 07, 2017 0.1945 0.2070 0.1945 0.2070 3,414,728 +0.01(+5.85%)
Aug 04, 2017 0.1745 0.1985 0.1711 0.1956 2,938,977 +0.02(+9.13%)
Aug 03, 2017 0.1690 0.1800 0.1550 0.1792 1,967,168 +0.01(+8.61%)
Aug 02, 2017 0.1750 0.1750 0.1455 0.1650 4,203,087 -0.01(-6.25%)
Aug 01, 2017 0.1893 0.1910 0.1705 0.1760 3,130,902 -0.01(-7.37%)
Jul 31, 2017 0.2249 0.2250 0.1640 0.1900 7,696,147 +0.02(+9.26%)
Jul 28, 2017 0.1583 0.1800 0.1575 0.1739 4,809,886 +0.01(+9.16%)
Jul 27, 2017 0.1560 0.1600 0.1537 0.1593 2,497,070 +0.00(+2.78%)
Jul 26, 2017 0.1499 0.1575 0.1470 0.1550 3,484,496 +0.01(+3.75%)
Jul 25, 2017 0.1435 0.1495 0.1400 0.1494 2,115,653 +0.01(+4.18%)
Jul 24, 2017 0.1370 0.1495 0.1315 0.1434 3,924,798 +0.01(+6.42%)
Jul 21, 2017 0.1333 0.1370 0.1291 0.1348 2,037,631 -0.00(-0.19%)
Jul 20, 2017 0.1290 0.1465 0.1260 0.1350 5,646,472 +0.01(+6.89%)
Jul 19, 2017 0.1070 0.1300 0.1020 0.1263 4,895,851 +0.02(+20.00%)
Jul 18, 2017 0.1090 0.1090 0.1000 0.1052 1,351,622 -0.00(-3.44%)
Jul 17, 2017 0.1100 0.1110 0.1050 0.1090 2,286,347 -0.00(-0.82%)
Jul 14, 2017 0.1000 0.1099 0.0931 0.1099 3,830,575 +0.01(+10.12%)
Jul 13, 2017 0.0890 0.1040 0.0861 0.0998 5,630,699 +0.01(+14.71%)
Jul 12, 2017 0.0855 0.0890 0.0855 0.0870 476,124 +0.00(+2.35%)
Jul 11, 2017 0.0880 0.0880 0.0843 0.0850 676,404 -0.00(-2.30%)
Jul 10, 2017 0.0885 0.0885 0.0855 0.0870 677,693 -0.00(-0.34%)
Jul 07, 2017 0.0890 0.0890 0.0845 0.0873 398,227 -0.00(-1.36%)
Jul 06, 2017 0.0852 0.0890 0.0825 0.0885 864,449 +0.00(+2.32%)
Jul 05, 2017 0.0880 0.0890 0.0821 0.0865 843,217 -0.00(-0.20%)
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.