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 (%)
Nov 30, 2018 0.0743 0.0743 0.0707 0.0740 342,200 +0.00(+1.37%)
Nov 29, 2018 0.0706 0.0779 0.0706 0.0730 454,397 -0.00(-0.27%)
Nov 28, 2018 0.0710 0.0769 0.0710 0.0732 330,110 -0.00(-4.94%)
Nov 27, 2018 0.0770 0.0785 0.0705 0.0770 605,939 +0.00(+0.00%)
Nov 26, 2018 0.0660 0.0785 0.0510 0.0770 310,468 -0.00(-1.41%)
Nov 23, 2018 0.0781 0.0785 0.0702 0.0781 31,900 +0.00(+2.09%)
Nov 21, 2018 0.0765 0.0765 0.0765 0 -0.00(-1.92%)
Nov 20, 2018 0.0746 0.0790 0.0721 0.0780 492,192 +0.00(+2.63%)
Nov 19, 2018 0.0760 0.0800 0.0700 0.0760 1,157,766 -0.00(-5.00%)
Nov 16, 2018 0.0810 0.0810 0.0780 0.0800 471,600 -0.00(-0.12%)
Nov 15, 2018 0.0755 0.0801 0.0755 0.0801 106,582 -0.00(-1.11%)
Nov 14, 2018 0.0710 0.0818 0.0710 0.0810 237,432 -0.00(-3.57%)
Nov 13, 2018 0.0782 0.0884 0.0782 0.0840 697,613 +0.00(+5.00%)
Nov 12, 2018 0.0820 0.0830 0.0780 0.0800 917,090 -0.01(-8.05%)
Nov 09, 2018 0.0813 0.0890 0.0810 0.0870 419,700 +0.00(+2.35%)
Nov 08, 2018 0.0890 0.0890 0.0815 0.0850 304,335 -0.00(-3.41%)
Nov 07, 2018 0.0831 0.0890 0.0811 0.0880 384,910 +0.00(+3.65%)
Nov 06, 2018 0.0860 0.0880 0.0812 0.0849 533,106 -0.00(-2.53%)
Nov 05, 2018 0.0953 0.0960 0.0871 0.0871 479,720 -0.00(-4.29%)
Nov 02, 2018 0.0845 0.0940 0.0840 0.0910 517,000 +0.00(+2.25%)
Nov 01, 2018 0.0800 0.0890 0.0800 0.0890 466,143 +0.00(+5.33%)
Oct 31, 2018 0.0874 0.0874 0.0801 0.0845 1,050,329 -0.00(-0.12%)
Oct 30, 2018 0.0874 0.0874 0.0826 0.0846 283,557 -0.00(-2.65%)
Oct 29, 2018 0.0900 0.0910 0.0826 0.0869 230,670 -0.00(-3.23%)
Oct 26, 2018 0.0930 0.0930 0.0880 0.0898 657,500 -0.00(-3.23%)
Oct 25, 2018 0.0900 0.0940 0.0830 0.0928 252,737 +0.01(+6.67%)
Oct 24, 2018 0.0845 0.0900 0.0800 0.0870 900,407 +0.00(+1.16%)
Oct 23, 2018 0.0900 0.0900 0.0810 0.0860 374,574 -0.00(-4.44%)
Oct 22, 2018 0.0900 0.0910 0.0880 0.0900 430,885 +0.00(+1.12%)
Oct 19, 2018 0.0865 0.0920 0.0850 0.0890 924,000 +0.00(+2.30%)
Oct 18, 2018 0.0880 0.0900 0.0860 0.0870 562,426 -0.00(-3.33%)
Oct 17, 2018 0.0901 0.0929 0.0880 0.0900 824,172 -0.00(-2.17%)
Oct 16, 2018 0.0955 0.0969 0.0902 0.0920 836,085 -0.01(-5.15%)
Oct 15, 2018 0.1002 0.1019 0.0922 0.0970 843,162 -0.01(-6.01%)
Oct 12, 2018 0.1028 0.1040 0.0900 0.1032 1,183,300 +0.00(+2.69%)
Oct 11, 2018 0.1025 0.1050 0.0980 0.1005 406,208 -0.00(-4.29%)
Oct 10, 2018 0.1015 0.1050 0.0981 0.1050 301,307 +0.01(+7.14%)
Oct 09, 2018 0.1035 0.1040 0.0980 0.0980 519,612 -0.01(-5.77%)
Oct 08, 2018 0.1090 0.1090 0.0980 0.1040 610,803 -0.01(-4.59%)
Oct 05, 2018 0.1055 0.1090 0.0960 0.1090 1,067,200 +0.01(+7.92%)
Oct 04, 2018 0.1083 0.1096 0.1010 0.1010 498,591 -0.01(-7.76%)
Oct 03, 2018 0.1200 0.1200 0.1070 0.1095 891,634 -0.01(-4.78%)
Oct 02, 2018 0.1100 0.1150 0.1080 0.1150 541,710 +0.00(+1.86%)
Oct 01, 2018 0.1158 0.1158 0.1080 0.1129 623,864 -0.00(-2.25%)
Sep 28, 2018 0.1100 0.1160 0.1050 0.1155 1,421,300 +0.01(+5.00%)
Sep 27, 2018 0.1120 0.1150 0.1070 0.1100 1,363,425 +0.00(+1.29%)
Sep 26, 2018 0.1100 0.1139 0.1071 0.1086 544,630 -0.00(-0.37%)
Sep 25, 2018 0.1137 0.1150 0.1060 0.1090 910,051 -0.00(-2.94%)
Sep 24, 2018 0.1300 0.1300 0.1122 0.1123 575,186 -0.01(-8.70%)
Sep 21, 2018 0.1250 0.1250 0.1150 0.1230 392,300 -0.00(-0.81%)
Sep 20, 2018 0.1030 0.1240 0.1030 0.1240 1,255,425 +0.02(+15.89%)
Sep 19, 2018 0.1130 0.1238 0.1030 0.1070 1,731,976 -0.01(-9.09%)
Sep 18, 2018 0.1259 0.1298 0.1071 0.1177 2,455,271 -0.01(-9.46%)
Sep 17, 2018 0.1448 0.1495 0.1200 0.1300 3,992,287 -0.00(-2.26%)
Sep 14, 2018 0.1150 0.1470 0.1030 0.1330 5,684,900 +0.02(+20.91%)
Sep 13, 2018 0.0960 0.1189 0.0910 0.1100 6,230,896 +0.03(+37.33%)
Sep 12, 2018 0.0840 0.0840 0.0800 0.0801 398,823 -0.00(-4.64%)
Sep 11, 2018 0.0888 0.0890 0.0800 0.0840 924,812 -0.00(-1.06%)
Sep 10, 2018 0.0890 0.0890 0.0800 0.0849 582,429 +0.00(+0.71%)
Sep 07, 2018 0.0890 0.0890 0.0800 0.0843 356,700 +0.00(+0.36%)
Sep 06, 2018 0.0900 0.0900 0.0820 0.0840 278,615 -0.00(-5.62%)
Sep 05, 2018 0.0870 0.0890 0.0825 0.0890 755,092 +0.00(+2.30%)
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.