Other OTC - Delayed Quote USD

Amfil Technologies Inc. (FUNN)

0.0029 +0.0003 (+9.43%)
At close: April 26 at 3:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0028 0.0029 0.0023 0.0029 0.0029 462,393
Apr 25, 2024 0.0022 0.0026 0.0022 0.0026 0.0026 2,100
Apr 24, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 5,000
Apr 23, 2024 0.0025 0.0028 0.0022 0.0028 0.0028 523,834
Apr 22, 2024 0.0026 0.0026 0.0023 0.0023 0.0023 500,000
Apr 19, 2024 0.0030 0.0030 0.0026 0.0029 0.0029 10,025
Apr 18, 2024 0.0028 0.0030 0.0028 0.0030 0.0030 60,000
Apr 17, 2024 0.0028 0.0028 0.0026 0.0026 0.0026 50,000
Apr 16, 2024 0.0025 0.0029 0.0024 0.0024 0.0024 201,997
Apr 15, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 54,320
Apr 12, 2024 0.0031 0.0031 0.0026 0.0026 0.0026 70,400
Apr 11, 2024 0.0024 0.0029 0.0024 0.0029 0.0029 2,000
Apr 10, 2024 0.0030 0.0030 0.0025 0.0027 0.0027 209,558
Apr 9, 2024 0.0027 0.0030 0.0027 0.0030 0.0030 116,666
Apr 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 19,607
Apr 5, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 4, 2024 0.0028 0.0028 0.0025 0.0026 0.0026 88,116
Apr 3, 2024 0.0026 0.0030 0.0026 0.0028 0.0028 65,108
Apr 2, 2024 0.0033 0.0033 0.0026 0.0030 0.0030 30,700
Apr 1, 2024 0.0032 0.0038 0.0032 0.0038 0.0038 104,450
Mar 28, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 50,000
Mar 27, 2024 0.0023 0.0032 0.0023 0.0032 0.0032 222,308
Mar 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 26,000
Mar 25, 2024 0.0030 0.0030 0.0029 0.0029 0.0029 40,000
Mar 22, 2024 0.0030 0.0030 0.0026 0.0026 0.0026 246,150
Mar 21, 2024 0.0030 0.0030 0.0029 0.0029 0.0029 3,472
Mar 20, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 144,300
Mar 19, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 18, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 15, 2024 0.0026 0.0032 0.0026 0.0032 0.0032 50,100
Mar 14, 2024 0.0030 0.0030 0.0025 0.0028 0.0028 110,600
Mar 13, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 300
Mar 12, 2024 0.0029 0.0034 0.0026 0.0026 0.0026 426,758
Mar 11, 2024 0.0032 0.0032 0.0026 0.0026 0.0026 550,000
Mar 8, 2024 0.0033 0.0033 0.0032 0.0032 0.0032 304,000
Mar 7, 2024 0.0024 0.0034 0.0022 0.0034 0.0034 2,974,122
Mar 6, 2024 0.0028 0.0032 0.0028 0.0031 0.0031 215,440
Mar 5, 2024 0.0029 0.0029 0.0026 0.0026 0.0026 204,672
Mar 4, 2024 0.0027 0.0029 0.0026 0.0029 0.0029 117,074
Mar 1, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 29, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 325
Feb 28, 2024 0.0028 0.0037 0.0027 0.0029 0.0029 695,824
Feb 27, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 35,250
Feb 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 42,400
Feb 23, 2024 0.0026 0.0027 0.0022 0.0026 0.0026 313,870
Feb 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 1,000
Feb 21, 2024 0.0028 0.0030 0.0028 0.0030 0.0030 50,800
Feb 20, 2024 0.0028 0.0030 0.0023 0.0030 0.0030 1,514,966
Feb 16, 2024 0.0030 0.0032 0.0020 0.0030 0.0030 2,610,000
Feb 15, 2024 0.0031 0.0032 0.0027 0.0032 0.0032 1,096,470
Feb 14, 2024 0.0033 0.0034 0.0032 0.0034 0.0034 430,000
Feb 13, 2024 0.0034 0.0034 0.0033 0.0033 0.0033 270,000
Feb 12, 2024 0.0033 0.0039 0.0033 0.0035 0.0035 1,012,475
Feb 9, 2024 0.0036 0.0039 0.0032 0.0039 0.0039 870,025
Feb 8, 2024 0.0033 0.0036 0.0032 0.0036 0.0036 448,475
Feb 7, 2024 0.0031 0.0040 0.0031 0.0039 0.0039 1,049,550
Feb 6, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 1,000
Feb 5, 2024 0.0038 0.0050 0.0027 0.0038 0.0038 2,332,711
Feb 2, 2024 0.0041 0.0041 0.0030 0.0036 0.0036 634,138
Feb 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 31, 2024 0.0037 0.0040 0.0037 0.0040 0.0040 301,619
Jan 30, 2024 0.0039 0.0042 0.0038 0.0042 0.0042 152,000
Jan 29, 2024 0.0033 0.0044 0.0033 0.0039 0.0039 2,330,215
Jan 26, 2024 0.0036 0.0046 0.0030 0.0037 0.0037 1,950,383
Jan 25, 2024 0.0035 0.0038 0.0032 0.0038 0.0038 590,616
Jan 24, 2024 0.0034 0.0035 0.0033 0.0035 0.0035 344,000
Jan 23, 2024 0.0035 0.0044 0.0034 0.0041 0.0041 491,640
Jan 22, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jan 19, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jan 18, 2024 0.0033 0.0045 0.0032 0.0045 0.0045 660,919
Jan 17, 2024 0.0036 0.0036 0.0033 0.0034 0.0034 430,500
Jan 16, 2024 0.0038 0.0038 0.0033 0.0033 0.0033 303,800
Jan 12, 2024 0.0033 0.0043 0.0032 0.0043 0.0043 853,849
Jan 11, 2024 0.0038 0.0044 0.0032 0.0044 0.0044 2,601,870
Jan 10, 2024 0.0041 0.0041 0.0038 0.0041 0.0041 277,193
Jan 9, 2024 0.0043 0.0045 0.0040 0.0045 0.0045 183,814
Jan 8, 2024 0.0047 0.0048 0.0042 0.0045 0.0045 1,022,621
Jan 5, 2024 0.0043 0.0055 0.0039 0.0052 0.0052 1,378,374
Jan 4, 2024 0.0041 0.0050 0.0041 0.0050 0.0050 220,000
Jan 3, 2024 0.0040 0.0048 0.0040 0.0048 0.0048 173,000
Jan 2, 2024 0.0043 0.0045 0.0038 0.0045 0.0045 1,633,070
Dec 29, 2023 0.0043 0.0049 0.0041 0.0049 0.0049 253,400
Dec 28, 2023 0.0042 0.0050 0.0042 0.0050 0.0050 369,060
Dec 27, 2023 0.0049 0.0049 0.0044 0.0048 0.0048 275,281
Dec 26, 2023 0.0047 0.0055 0.0044 0.0055 0.0055 52,360
Dec 22, 2023 0.0049 0.0053 0.0049 0.0053 0.0053 120,000
Dec 21, 2023 0.0044 0.0053 0.0044 0.0053 0.0053 990,666
Dec 20, 2023 0.0044 0.0055 0.0044 0.0045 0.0045 592,000
Dec 19, 2023 0.0052 0.0062 0.0049 0.0062 0.0062 288,563
Dec 18, 2023 0.0059 0.0061 0.0050 0.0061 0.0061 250,001
Dec 15, 2023 0.0059 0.0060 0.0050 0.0059 0.0059 393,385
Dec 14, 2023 0.0045 0.0060 0.0045 0.0059 0.0059 407,944
Dec 13, 2023 0.0043 0.0058 0.0040 0.0058 0.0058 258,055
Dec 12, 2023 0.0039 0.0053 0.0033 0.0053 0.0053 636,228
Dec 11, 2023 0.0039 0.0061 0.0039 0.0055 0.0055 231,718
Dec 8, 2023 0.0048 0.0049 0.0048 0.0049 0.0049 10,700
Dec 7, 2023 0.0045 0.0054 0.0044 0.0054 0.0054 442,697
Dec 6, 2023 0.0046 0.0054 0.0046 0.0054 0.0054 93,384
Dec 5, 2023 0.0056 0.0056 0.0049 0.0050 0.0050 364,200
Dec 4, 2023 0.0051 0.0058 0.0011 0.0058 0.0058 1,557,346
Dec 1, 2023 0.0050 0.0073 0.0050 0.0055 0.0055 1,104,922
Nov 30, 2023 0.0057 0.0065 0.0051 0.0058 0.0058 940,000
Nov 29, 2023 0.0055 0.0073 0.0050 0.0073 0.0073 155,500
Nov 28, 2023 0.0065 0.0065 0.0051 0.0060 0.0060 567,950
Nov 27, 2023 0.0073 0.0073 0.0063 0.0069 0.0069 1,300
Nov 24, 2023 0.0060 0.0065 0.0058 0.0058 0.0058 130,000
Nov 22, 2023 0.0065 0.0069 0.0065 0.0069 0.0069 79,754
Nov 21, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 150
Nov 20, 2023 0.0056 0.0070 0.0056 0.0069 0.0069 53,500
Nov 17, 2023 0.0072 0.0075 0.0072 0.0075 0.0075 162,801
Nov 16, 2023 0.0056 0.0074 0.0052 0.0069 0.0069 505,320
Nov 15, 2023 0.0056 0.0070 0.0056 0.0070 0.0070 15,500
Nov 14, 2023 0.0059 0.0068 0.0059 0.0068 0.0068 13,000
Nov 13, 2023 0.0069 0.0069 0.0069 0.0069 0.0069 -
Nov 10, 2023 0.0050 0.0069 0.0050 0.0069 0.0069 65,624
Nov 9, 2023 0.0051 0.0062 0.0049 0.0062 0.0062 648,839
Nov 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 10,200
Nov 7, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 50,000
Nov 6, 2023 0.0064 0.0065 0.0050 0.0060 0.0060 1,112,530
Nov 3, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 2, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 14,500
Nov 1, 2023 0.0066 0.0066 0.0060 0.0064 0.0064 165,000
Oct 31, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Oct 30, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Oct 27, 2023 0.0062 0.0074 0.0062 0.0074 0.0074 34,689
Oct 26, 2023 0.0062 0.0072 0.0062 0.0067 0.0067 285,688
Oct 25, 2023 0.0059 0.0067 0.0059 0.0067 0.0067 40,100
Oct 24, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 -
Oct 23, 2023 0.0063 0.0072 0.0055 0.0072 0.0072 43,300
Oct 20, 2023 0.0063 0.0072 0.0063 0.0072 0.0072 11,232
Oct 19, 2023 0.0072 0.0072 0.0050 0.0072 0.0072 62,797
Oct 18, 2023 0.0062 0.0071 0.0062 0.0071 0.0071 88,123
Oct 17, 2023 0.0070 0.0070 0.0062 0.0070 0.0070 10,882
Oct 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 9,000
Oct 13, 2023 0.0060 0.0070 0.0059 0.0070 0.0070 675,800
Oct 12, 2023 0.0067 0.0070 0.0050 0.0070 0.0070 332,342
Oct 11, 2023 0.0067 0.0068 0.0067 0.0068 0.0068 2,110
Oct 10, 2023 0.0071 0.0071 0.0069 0.0069 0.0069 40,245
Oct 9, 2023 0.0072 0.0072 0.0066 0.0066 0.0066 25,132
Oct 6, 2023 0.0072 0.0072 0.0069 0.0072 0.0072 42,391
Oct 5, 2023 0.0066 0.0072 0.0066 0.0072 0.0072 18,800
Oct 4, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Oct 3, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 2,000
Oct 2, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 699
Sep 29, 2023 0.0069 0.0075 0.0066 0.0066 0.0066 33,408
Sep 28, 2023 0.0066 0.0069 0.0066 0.0069 0.0069 116,500
Sep 27, 2023 0.0065 0.0073 0.0065 0.0073 0.0073 90,300
Sep 26, 2023 0.0073 0.0074 0.0063 0.0069 0.0069 530,180
Sep 25, 2023 0.0063 0.0073 0.0063 0.0073 0.0073 5,000
Sep 22, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 21, 2023 0.0066 0.0073 0.0066 0.0073 0.0073 44,116
Sep 20, 2023 0.0065 0.0073 0.0062 0.0073 0.0073 64,050
Sep 19, 2023 0.0074 0.0074 0.0062 0.0073 0.0073 599,850
Sep 18, 2023 0.0066 0.0071 0.0060 0.0070 0.0070 1,382,500
Sep 15, 2023 0.0070 0.0070 0.0067 0.0069 0.0069 30,940
Sep 14, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 5,000
Sep 13, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 19,000
Sep 12, 2023 0.0070 0.0075 0.0070 0.0075 0.0075 19,000
Sep 11, 2023 0.0070 0.0075 0.0070 0.0072 0.0072 91,150
Sep 8, 2023 0.0070 0.0070 0.0066 0.0068 0.0068 66,611
Sep 7, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 43,500
Sep 6, 2023 0.0071 0.0072 0.0070 0.0070 0.0070 39,900
Sep 5, 2023 0.0072 0.0072 0.0065 0.0070 0.0070 288,583
Sep 1, 2023 0.0072 0.0075 0.0071 0.0075 0.0075 283,968
Aug 31, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 19,500
Aug 30, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 29, 2023 0.0070 0.0077 0.0070 0.0077 0.0077 312,122
Aug 28, 2023 0.0069 0.0069 0.0067 0.0069 0.0069 344,813
Aug 25, 2023 0.0071 0.0073 0.0068 0.0070 0.0070 200,917
Aug 24, 2023 0.0071 0.0076 0.0071 0.0076 0.0076 315,000
Aug 23, 2023 0.0077 0.0077 0.0074 0.0076 0.0076 161,676
Aug 22, 2023 0.0078 0.0079 0.0070 0.0079 0.0079 241,826
Aug 21, 2023 0.0072 0.0079 0.0070 0.0079 0.0079 577,300
Aug 18, 2023 0.0066 0.0083 0.0066 0.0083 0.0083 350,600
Aug 17, 2023 0.0083 0.0083 0.0075 0.0080 0.0080 270,763
Aug 16, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 15,000
Aug 15, 2023 0.0093 0.0093 0.0083 0.0085 0.0085 195,846
Aug 14, 2023 0.0098 0.0098 0.0082 0.0090 0.0090 267,000
Aug 11, 2023 0.0085 0.0098 0.0075 0.0098 0.0098 1,288,600
Aug 10, 2023 0.0090 0.0090 0.0084 0.0090 0.0090 266,123
Aug 9, 2023 0.0090 0.0098 0.0085 0.0090 0.0090 1,185,480
Aug 8, 2023 0.0091 0.0091 0.0080 0.0088 0.0088 2,398,997
Aug 7, 2023 0.0087 0.0091 0.0087 0.0091 0.0091 1,817
Aug 4, 2023 0.0081 0.0090 0.0081 0.0090 0.0090 40,000
Aug 3, 2023 0.0090 0.0091 0.0081 0.0091 0.0091 422,755
Aug 2, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 2,400
Aug 1, 2023 0.0082 0.0093 0.0082 0.0093 0.0093 140,180
Jul 31, 2023 0.0095 0.0095 0.0090 0.0094 0.0094 225,100
Jul 28, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 5,000
Jul 27, 2023 0.0082 0.0095 0.0082 0.0088 0.0088 377,855
Jul 26, 2023 0.0092 0.0092 0.0090 0.0090 0.0090 170,000
Jul 25, 2023 0.0095 0.0095 0.0090 0.0090 0.0090 134,250
Jul 24, 2023 0.0083 0.0097 0.0083 0.0096 0.0096 40,150
Jul 21, 2023 0.0087 0.0097 0.0087 0.0097 0.0097 30,000
Jul 20, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Jul 19, 2023 0.0050 0.0096 0.0050 0.0096 0.0096 83,000
Jul 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 13,500
Jul 14, 2023 0.0081 0.0100 0.0081 0.0097 0.0097 454,050
Jul 13, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 47,500
Jul 12, 2023 0.0086 0.0092 0.0086 0.0090 0.0090 167,700
Jul 11, 2023 0.0089 0.0096 0.0088 0.0092 0.0092 237,091
Jul 10, 2023 0.0095 0.0100 0.0082 0.0096 0.0096 363,778
Jul 7, 2023 0.0097 0.0097 0.0095 0.0095 0.0095 102,300
Jul 6, 2023 0.0089 0.0098 0.0081 0.0093 0.0093 56,600
Jul 5, 2023 0.0099 0.0100 0.0080 0.0100 0.0100 298,885
Jul 3, 2023 0.0080 0.0099 0.0080 0.0099 0.0099 1,000
Jun 30, 2023 0.0080 0.0098 0.0080 0.0098 0.0098 29,000
Jun 29, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 68,046
Jun 28, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 102,800
Jun 27, 2023 0.0077 0.0105 0.0077 0.0095 0.0095 533,135
Jun 26, 2023 0.0080 0.0089 0.0070 0.0089 0.0089 201,000
Jun 23, 2023 0.0100 0.0100 0.0080 0.0089 0.0089 388,168
Jun 22, 2023 0.0090 0.0093 0.0085 0.0085 0.0085 608,554
Jun 21, 2023 0.0120 0.0120 0.0090 0.0090 0.0090 1,682,054
Jun 20, 2023 0.0116 0.0116 0.0089 0.0090 0.0090 2,729,174
Jun 16, 2023 0.0120 0.0139 0.0104 0.0125 0.0125 122,784
Jun 15, 2023 0.0104 0.0125 0.0101 0.0120 0.0120 1,711,646
Jun 14, 2023 0.0104 0.0104 0.0101 0.0101 0.0101 123,750
Jun 13, 2023 0.0107 0.0119 0.0104 0.0104 0.0104 290,295
Jun 12, 2023 0.0107 0.0107 0.0105 0.0105 0.0105 127,000
Jun 9, 2023 0.0104 0.0109 0.0101 0.0104 0.0104 125,500
Jun 8, 2023 0.0105 0.0109 0.0104 0.0109 0.0109 203,000
Jun 7, 2023 0.0104 0.0105 0.0102 0.0104 0.0104 124,288
Jun 6, 2023 0.0105 0.0113 0.0101 0.0105 0.0105 48,400
Jun 5, 2023 0.0121 0.0138 0.0071 0.0107 0.0107 809,059
Jun 2, 2023 0.0110 0.0144 0.0110 0.0111 0.0111 59,505
Jun 1, 2023 0.0116 0.0116 0.0104 0.0104 0.0104 160,100
May 31, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 10,000
May 30, 2023 0.0125 0.0125 0.0120 0.0120 0.0120 2,210
May 26, 2023 0.0115 0.0125 0.0115 0.0125 0.0125 295,906
May 25, 2023 0.0117 0.0130 0.0117 0.0130 0.0130 13,500
May 24, 2023 0.0116 0.0130 0.0115 0.0130 0.0130 216,000
May 23, 2023 0.0115 0.0139 0.0115 0.0135 0.0135 121,410
May 22, 2023 0.0130 0.0135 0.0130 0.0135 0.0135 68,250
May 19, 2023 0.0123 0.0138 0.0123 0.0138 0.0138 151,616
May 18, 2023 0.0128 0.0142 0.0119 0.0122 0.0122 300,317
May 17, 2023 0.0134 0.0134 0.0128 0.0128 0.0128 46,400
May 16, 2023 0.0147 0.0150 0.0124 0.0145 0.0145 580,270
May 15, 2023 0.0117 0.0147 0.0111 0.0146 0.0146 199,424
May 12, 2023 0.0113 0.0134 0.0112 0.0134 0.0134 187,770
May 11, 2023 0.0134 0.0134 0.0100 0.0132 0.0132 460,154
May 10, 2023 0.0118 0.0134 0.0115 0.0134 0.0134 905,829
May 9, 2023 0.0102 0.0118 0.0102 0.0118 0.0118 202,250
May 8, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 8,664
May 5, 2023 0.0105 0.0115 0.0100 0.0115 0.0115 230,432
May 4, 2023 0.0120 0.0120 0.0100 0.0113 0.0113 883,366
May 3, 2023 0.0115 0.0115 0.0105 0.0112 0.0112 404,300
May 2, 2023 0.0119 0.0119 0.0114 0.0115 0.0115 195,000
May 1, 2023 0.0095 0.0120 0.0095 0.0111 0.0111 836,973
Apr 28, 2023 0.0105 0.0124 0.0105 0.0110 0.0110 133,000
Apr 27, 2023 0.0105 0.0105 0.0091 0.0105 0.0105 181,200