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, 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%)
May 01, 2018 0.1242 0.1298 0.1242 0.1259 334,274 -0.00(-0.87%)
Apr 30, 2018 0.1272 0.1297 0.1220 0.1270 822,073 -0.00(-1.40%)
Apr 27, 2018 0.1278 0.1288 0.1264 0.1288 336,423 +0.00(+0.62%)
Apr 26, 2018 0.1310 0.1310 0.1251 0.1280 456,015 -0.00(-1.54%)
Apr 25, 2018 0.1300 0.1300 0.1250 0.1300 637,400 +0.00(+1.96%)
Apr 24, 2018 0.1215 0.1310 0.1210 0.1275 828,427 +0.01(+4.42%)
Apr 23, 2018 0.1287 0.1287 0.1220 0.1221 386,588 -0.01(-5.13%)
Apr 20, 2018 0.1251 0.1287 0.1250 0.1287 505,580 +0.00(+1.02%)
Apr 19, 2018 0.1257 0.1296 0.1251 0.1274 509,598 -0.00(-3.12%)
Apr 18, 2018 0.1270 0.1330 0.1250 0.1315 777,727 +0.01(+4.53%)
Apr 17, 2018 0.1300 0.1310 0.1252 0.1258 578,888 -0.00(-2.56%)
Apr 16, 2018 0.1300 0.1310 0.1250 0.1291 378,081 -0.00(-0.69%)
Apr 13, 2018 0.1301 0.1349 0.1250 0.1300 795,873 -0.00(-3.63%)
Apr 12, 2018 0.1297 0.1350 0.1270 0.1349 371,815 +0.00(+2.20%)
Apr 11, 2018 0.1355 0.1355 0.1280 0.1320 517,260 -0.00(-0.56%)
Apr 10, 2018 0.1355 0.1355 0.1287 0.1328 900,387 -0.00(-0.93%)
Apr 09, 2018 0.1288 0.1365 0.1250 0.1340 609,340 -0.00(-0.74%)
Apr 06, 2018 0.1410 0.1410 0.1335 0.1350 292,194 -0.01(-3.57%)
Apr 05, 2018 0.1300 0.1420 0.1286 0.1400 519,769 -0.00(-0.71%)
Apr 04, 2018 0.1416 0.1422 0.1338 0.1410 450,132 -0.00(-0.84%)
Apr 03, 2018 0.1401 0.1422 0.1380 0.1422 571,795 +0.00(+1.57%)
Apr 02, 2018 0.1400 0.1420 0.1380 0.1400 168,878 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+2.94%)
Mar 28, 2018 0.1350 0.1370 0.1325 0.1360 406,346 +0.00(+0.74%)
Mar 27, 2018 0.1351 0.1400 0.1318 0.1350 1,463,404 -0.00(-2.10%)
Mar 26, 2018 0.1445 0.1450 0.1310 0.1379 1,428,843 -0.00(-1.43%)
Mar 23, 2018 0.1426 0.1435 0.1378 0.1399 457,707 -0.00(-1.41%)
Mar 22, 2018 0.1420 0.1455 0.1389 0.1419 871,713 +0.00(+1.36%)
Mar 21, 2018 0.1410 0.1440 0.1385 0.1400 327,469 -0.00(-0.36%)
Mar 20, 2018 0.1400 0.1420 0.1380 0.1405 604,225 -0.00(-1.06%)
Mar 19, 2018 0.1451 0.1451 0.1376 0.1420 1,318,919 +0.00(+0.71%)
Mar 16, 2018 0.1488 0.1488 0.1402 0.1410 725,872 -0.01(-5.24%)
Mar 15, 2018 0.1488 0.1488 0.1430 0.1488 293,147 +0.00(+0.00%)
Mar 14, 2018 0.1452 0.1494 0.1436 0.1488 536,118 +0.00(+2.62%)
Mar 13, 2018 0.1425 0.1500 0.1400 0.1450 526,339 -0.00(-0.28%)
Mar 12, 2018 0.1580 0.1580 0.1450 0.1454 1,097,280 -0.01(-7.97%)
Mar 09, 2018 0.1552 0.1580 0.1490 0.1580 688,970 +0.00(+0.00%)
Mar 08, 2018 0.1500 0.1650 0.1492 0.1580 2,646,502 +0.02(+10.88%)
Mar 07, 2018 0.1350 0.1471 0.1300 0.1425 543,917 -0.01(-4.36%)
Mar 06, 2018 0.1500 0.1510 0.1450 0.1490 588,509 +0.00(+2.76%)
Mar 05, 2018 0.1430 0.1510 0.1410 0.1450 798,165 +0.00(+2.84%)
Mar 02, 2018 0.1410 0.1450 0.1362 0.1410 738,800 -0.00(-2.76%)
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.