Advertisement
U.S. markets close in 5 hours 19 minutes

Amfil Technologies Inc. (FUNN)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00320.0000 (0.00%)
As of 01:14PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.00230.00320.00320.00320.0032222,308
Mar 26, 20240.00270.00270.00270.00270.002726,000
Mar 25, 20240.00300.00300.00290.00290.002940,000
Mar 22, 20240.00300.00300.00260.00260.0026246,150
Mar 21, 20240.00300.00300.00290.00290.00293,472
Mar 20, 20240.00320.00320.00320.00320.0032144,300
Mar 19, 20240.00320.00320.00320.00320.0032-
Mar 18, 20240.00320.00320.00320.00320.0032-
Mar 15, 20240.00260.00320.00260.00320.003250,100
Mar 14, 20240.00300.00300.00250.00280.0028110,600
Mar 13, 20240.00290.00290.00290.00290.0029300
Mar 12, 20240.00290.00340.00260.00260.0026426,758
Mar 11, 20240.00320.00320.00260.00260.0026550,000
Mar 08, 20240.00330.00330.00320.00320.0032304,000
Mar 07, 20240.00240.00340.00220.00340.00342,974,122
Mar 06, 20240.00280.00320.00280.00310.0031215,440
Mar 05, 20240.00290.00290.00260.00260.0026204,672
Mar 04, 20240.00270.00290.00260.00290.0029117,074
Mar 01, 20240.00290.00290.00290.00290.0029-
Feb 29, 20240.00290.00290.00290.00290.0029325
Feb 28, 20240.00280.00370.00270.00290.0029695,824
Feb 27, 20240.00270.00270.00270.00270.002735,250
Feb 26, 20240.00270.00270.00270.00270.002742,400
Feb 23, 20240.00260.00270.00220.00260.0026313,870
Feb 22, 20240.00270.00270.00270.00270.00271,000
Feb 21, 20240.00280.00300.00280.00300.003050,800
Feb 20, 20240.00280.00300.00230.00300.00301,514,966
Feb 16, 20240.00300.00320.00200.00300.00302,610,000
Feb 15, 20240.00310.00320.00270.00320.00321,096,470
Feb 14, 20240.00330.00340.00320.00340.0034430,000
Feb 13, 20240.00340.00340.00330.00330.0033270,000
Feb 12, 20240.00330.00390.00330.00350.00351,012,475
Feb 09, 20240.00360.00390.00320.00390.0039870,025
Feb 08, 20240.00330.00360.00320.00360.0036448,475
Feb 07, 20240.00310.00400.00310.00390.00391,049,550
Feb 06, 20240.00360.00360.00360.00360.00361,000
Feb 05, 20240.00380.00500.00270.00380.00382,332,711
Feb 02, 20240.00410.00410.00300.00360.0036634,138
Feb 01, 20240.00400.00400.00400.00400.0040-
Jan 31, 20240.00370.00400.00370.00400.0040301,619
Jan 30, 20240.00390.00420.00380.00420.0042152,000
Jan 29, 20240.00330.00440.00330.00390.00392,330,215
Jan 26, 20240.00360.00460.00300.00370.00371,950,383
Jan 25, 20240.00350.00380.00320.00380.0038590,616
Jan 24, 20240.00340.00350.00330.00350.0035344,000
Jan 23, 20240.00350.00440.00340.00410.0041491,640
Jan 22, 20240.00450.00450.00450.00450.0045-
Jan 19, 20240.00450.00450.00450.00450.0045-
Jan 18, 20240.00330.00450.00320.00450.0045660,919
Jan 17, 20240.00360.00360.00330.00340.0034430,500
Jan 16, 20240.00380.00380.00330.00330.0033303,800
Jan 12, 20240.00330.00430.00320.00430.0043853,849
Jan 11, 20240.00380.00440.00320.00440.00442,601,870
Jan 10, 20240.00410.00410.00380.00410.0041277,193
Jan 09, 20240.00430.00450.00400.00450.0045183,814
Jan 08, 20240.00470.00480.00420.00450.00451,022,621
Jan 05, 20240.00430.00550.00390.00520.00521,378,374
Jan 04, 20240.00410.00500.00410.00500.0050220,000
Jan 03, 20240.00400.00480.00400.00480.0048173,000
Jan 02, 20240.00430.00450.00380.00450.00451,633,070
Dec 29, 20230.00430.00490.00410.00490.0049253,400
Dec 28, 20230.00420.00500.00420.00500.0050369,060
Dec 27, 20230.00490.00490.00440.00480.0048275,281
Dec 26, 20230.00470.00550.00440.00550.005552,360
Dec 22, 20230.00490.00530.00490.00530.0053120,000
Dec 21, 20230.00440.00530.00440.00530.0053990,666
Dec 20, 20230.00440.00550.00440.00450.0045592,000
Dec 19, 20230.00520.00620.00490.00620.0062288,563
Dec 18, 20230.00590.00610.00500.00610.0061250,001
Dec 15, 20230.00590.00600.00500.00590.0059393,385
Dec 14, 20230.00450.00600.00450.00590.0059407,944
Dec 13, 20230.00430.00580.00400.00580.0058258,055
Dec 12, 20230.00390.00530.00330.00530.0053636,228
Dec 11, 20230.00390.00610.00390.00550.0055231,718
Dec 08, 20230.00480.00490.00480.00490.004910,700
Dec 07, 20230.00450.00540.00440.00540.0054442,697
Dec 06, 20230.00460.00540.00460.00540.005493,384
Dec 05, 20230.00560.00560.00490.00500.0050364,200
Dec 04, 20230.00510.00580.00110.00580.00581,557,346
Dec 01, 20230.00500.00730.00500.00550.00551,104,922
Nov 30, 20230.00570.00650.00510.00580.0058940,000
Nov 29, 20230.00550.00730.00500.00730.0073155,500
Nov 28, 20230.00650.00650.00510.00600.0060567,950
Nov 27, 20230.00730.00730.00630.00690.00691,300
Nov 24, 20230.00600.00650.00580.00580.0058130,000
Nov 22, 20230.00650.00690.00650.00690.006979,754
Nov 21, 20230.00620.00620.00620.00620.0062150
Nov 20, 20230.00560.00700.00560.00690.006953,500
Nov 17, 20230.00720.00750.00720.00750.0075162,801
Nov 16, 20230.00560.00740.00520.00690.0069505,320
Nov 15, 20230.00560.00700.00560.00700.007015,500
Nov 14, 20230.00590.00680.00590.00680.006813,000
Nov 13, 20230.00690.00690.00690.00690.0069-
Nov 10, 20230.00500.00690.00500.00690.006965,624
Nov 09, 20230.00510.00620.00490.00620.0062648,839
Nov 08, 20230.00600.00600.00600.00600.006010,200
Nov 07, 20230.00580.00580.00580.00580.005850,000
Nov 06, 20230.00640.00650.00500.00600.00601,112,530
Nov 03, 20230.00670.00670.00670.00670.0067-
Nov 02, 20230.00670.00670.00670.00670.006714,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...