Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 31, 2019 0.0600 0.0600 0.0550 0.0590 278,800 -0.00(-1.67%)
May 30, 2019 0.0600 0.0614 0.0521 0.0600 597,820 -0.00(-1.48%)
May 29, 2019 0.0630 0.0644 0.0600 0.0609 278,477 -0.00(-3.33%)
May 28, 2019 0.0670 0.0670 0.0603 0.0630 469,171 -0.00(-5.97%)
May 24, 2019 0.0630 0.0670 0.0615 0.0670 188,300 +0.00(+3.24%)
May 23, 2019 0.0650 0.0676 0.0620 0.0649 330,047 +0.00(+0.62%)
May 22, 2019 0.0690 0.0690 0.0645 0.0645 443,875 -0.00(-3.73%)
May 21, 2019 0.0740 0.0745 0.0660 0.0670 898,503 -0.01(-8.22%)
May 20, 2019 0.0615 0.0760 0.0600 0.0730 1,224,303 +0.01(+19.67%)
May 17, 2019 0.0591 0.0638 0.0581 0.0610 237,800 -0.00(-1.45%)
May 16, 2019 0.0600 0.0650 0.0591 0.0619 607,774 +0.00(+3.17%)
May 15, 2019 0.0628 0.0630 0.0596 0.0600 512,488 -0.00(-4.00%)
May 14, 2019 0.0600 0.0640 0.0600 0.0625 610,608 +0.00(+4.17%)
May 13, 2019 0.0575 0.0640 0.0575 0.0600 480,360 +0.00(+0.17%)
May 10, 2019 0.0589 0.0599 0.0550 0.0599 413,500 +0.00(+3.28%)
May 09, 2019 0.0543 0.0594 0.0543 0.0580 446,083 -0.00(-3.33%)
May 08, 2019 0.0537 0.0600 0.0500 0.0600 1,312,208 +0.00(+1.87%)
May 07, 2019 0.0600 0.0610 0.0580 0.0589 739,319 -0.00(-5.00%)
May 06, 2019 0.0617 0.0620 0.0585 0.0620 796,022 +0.00(+0.65%)
May 03, 2019 0.0641 0.0641 0.0570 0.0616 1,063,800 -0.00(-5.08%)
May 02, 2019 0.0680 0.0680 0.0602 0.0649 420,785 -0.00(-4.56%)
May 01, 2019 0.0619 0.0690 0.0563 0.0680 1,632,100 +0.00(+7.77%)
Apr 30, 2019 0.0680 0.0680 0.0603 0.0631 607,530 -0.00(-4.39%)
Apr 29, 2019 0.0650 0.0700 0.0602 0.0660 411,078 -0.00(-4.07%)
Apr 26, 2019 0.0668 0.0689 0.0653 0.0688 614,700 +0.00(+1.18%)
Apr 25, 2019 0.0830 0.0830 0.0600 0.0680 904,181 -0.00(-2.58%)
Apr 24, 2019 0.0700 0.0700 0.0612 0.0698 522,450 +0.00(+2.80%)
Apr 23, 2019 0.0696 0.0700 0.0650 0.0679 1,012,743 -0.00(-1.02%)
Apr 22, 2019 0.0800 0.0800 0.0686 0.0686 759,209 -0.00(-4.72%)
Apr 18, 2019 0.0800 0.0800 0.0671 0.0720 457,600 +0.00(+0.00%)
Apr 17, 2019 0.0715 0.0740 0.0710 0.0720 448,196 +0.00(+0.00%)
Apr 16, 2019 0.0800 0.0800 0.0700 0.0720 497,991 -0.00(-1.37%)
Apr 15, 2019 0.0727 0.0730 0.0701 0.0730 367,528 +0.00(+0.14%)
Apr 12, 2019 0.0757 0.0760 0.0711 0.0729 584,600 -0.00(-2.41%)
Apr 11, 2019 0.0711 0.0747 0.0711 0.0747 388,387 -0.00(-1.06%)
Apr 10, 2019 0.0797 0.0797 0.0701 0.0755 621,430 -0.01(-7.81%)
Apr 09, 2019 0.0811 0.0820 0.0781 0.0819 358,931 +0.00(+0.99%)
Apr 08, 2019 0.0781 0.0845 0.0780 0.0811 308,563 -0.00(-3.34%)
Apr 05, 2019 0.0820 0.0840 0.0780 0.0839 563,300 -0.00(-1.76%)
Apr 04, 2019 0.0780 0.0854 0.0780 0.0854 492,466 +0.00(+4.15%)
Apr 03, 2019 0.0800 0.0860 0.0800 0.0820 461,307 -0.00(-4.65%)
Apr 02, 2019 0.0905 0.0905 0.0820 0.0860 370,398 -0.00(-2.82%)
Apr 01, 2019 0.0930 0.0930 0.0850 0.0885 575,959 -0.00(-1.34%)
Mar 29, 2019 0.0870 0.0920 0.0815 0.0897 1,010,800 +0.00(+3.10%)
Mar 28, 2019 0.0810 0.0890 0.0810 0.0870 460,228 +0.01(+8.75%)
Mar 27, 2019 0.0790 0.0839 0.0751 0.0800 228,549 +0.00(+0.00%)
Mar 26, 2019 0.0860 0.0860 0.0700 0.0800 275,987 -0.01(-6.98%)
Mar 25, 2019 0.0740 0.0905 0.0740 0.0860 343,877 -0.00(-4.44%)
Mar 22, 2019 0.0890 0.0910 0.0890 0.0900 61,700 +0.00(+1.12%)
Mar 21, 2019 0.0892 0.0910 0.0890 0.0890 92,031 -0.00(-3.26%)
Mar 20, 2019 0.0930 0.0930 0.0880 0.0920 820,687 +0.00(+2.22%)
Mar 19, 2019 0.0900 0.0910 0.0880 0.0900 371,935 -0.00(-1.10%)
Mar 18, 2019 0.0860 0.0920 0.0860 0.0910 801,087 +0.00(+5.69%)
Mar 15, 2019 0.0860 0.0920 0.0860 0.0861 446,900 +0.00(+0.12%)
Mar 14, 2019 0.0900 0.0900 0.0860 0.0860 394,176 -0.01(-7.33%)
Mar 13, 2019 0.0920 0.0940 0.0860 0.0928 457,819 +0.00(+0.87%)
Mar 12, 2019 0.0980 0.0980 0.0850 0.0920 868,476 -0.01(-6.12%)
Mar 11, 2019 0.0899 0.0980 0.0827 0.0980 897,667 +0.01(+11.36%)
Mar 08, 2019 0.0895 0.0910 0.0820 0.0880 674,600 +0.00(+0.34%)
Mar 07, 2019 0.0873 0.0885 0.0830 0.0877 464,635 -0.00(-1.79%)
Mar 06, 2019 0.0800 0.0893 0.0800 0.0893 1,040,988 +0.01(+8.24%)
Mar 05, 2019 0.0785 0.0850 0.0780 0.0825 1,526,786 +0.01(+6.45%)
Mar 04, 2019 0.0750 0.0800 0.0740 0.0775 620,740 -0.00(-0.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.