Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amfil Technologies Inc (OP: FUNN )

0.0026 +0.0002 (+8.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 2024 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 (%)
Sep 29, 2023 0.0069 0.0075 0.0066 0.0066 33,408 -0.00(-4.35%)
Sep 28, 2023 0.0066 0.0069 0.0066 0.0069 116,500 -0.00(-5.48%)
Sep 27, 2023 0.0065 0.0073 0.0065 0.0073 90,300 +0.00(+5.80%)
Sep 26, 2023 0.0073 0.0074 0.0063 0.0069 530,180 -0.00(-5.48%)
Sep 25, 2023 0.0063 0.0073 0.0063 0.0073 5,000 +0.00(+0.00%)
Sep 21, 2023 0.0073 0 +0.00(+0.00%)
Sep 20, 2023 0.0065 0.0073 0.0062 0.0073 64,050 +0.00(+0.00%)
Sep 19, 2023 0.0074 0.0074 0.0062 0.0073 599,850 +0.00(+4.29%)
Sep 18, 2023 0.0068 0.0071 0.0060 0.0070 1,382,500 +0.00(+0.00%)
Sep 15, 2023 0.0070 0.0070 0.0067 0.0070 30,940 -0.00(-2.78%)
Sep 14, 2023 0.0072 0.0072 0.0072 0.0072 5,000 -0.00(-2.70%)
Sep 13, 2023 0.0074 0.0074 0.0074 0.0074 19,000 -0.00(-1.33%)
Sep 12, 2023 0.0075 0.0075 0.0070 0.0075 19,000 +0.00(+2.74%)
Sep 11, 2023 0.0070 0.0075 0.0070 0.0073 91,150 +0.00(+7.35%)
Sep 08, 2023 0.0066 0.0070 0.0066 0.0068 66,611 +0.00(+1.49%)
Sep 07, 2023 0.0067 0.0067 0.0067 0.0067 43,500 -0.00(-4.29%)
Sep 06, 2023 0.0071 0.0072 0.0070 0.0070 39,900 +0.00(+0.00%)
Sep 05, 2023 0.0072 0.0072 0.0065 0.0070 288,583 -0.00(-6.67%)
Sep 01, 2023 0.0072 0.0075 0.0071 0.0075 283,968 +0.00(+4.17%)
Aug 31, 2023 0.0072 0.0072 0.0072 0.0072 19,500 -0.00(-6.49%)
Aug 29, 2023 0.0077 0 +0.00(+11.59%)
Aug 28, 2023 0.0069 0.0069 0.0067 0.0069 344,813 -0.00(-1.43%)
Aug 25, 2023 0.0071 0.0073 0.0068 0.0070 200,917 -0.00(-7.89%)
Aug 24, 2023 0.0071 0.0076 0.0071 0.0076 315,000 +0.00(+0.00%)
Aug 23, 2023 0.0077 0.0077 0.0074 0.0076 161,676 -0.00(-3.80%)
Aug 22, 2023 0.0078 0.0079 0.0070 0.0079 241,826 +0.00(+0.00%)
Aug 21, 2023 0.0072 0.0079 0.0070 0.0079 577,300 -0.00(-4.82%)
Aug 18, 2023 0.0066 0.0083 0.0066 0.0083 350,600 +0.00(+3.75%)
Aug 17, 2023 0.0083 0.0083 0.0075 0.0080 270,763 -0.00(-5.88%)
Aug 16, 2023 0.0085 0.0085 0.0085 0.0085 15,000 +0.00(+0.00%)
Aug 15, 2023 0.0093 0.0093 0.0083 0.0085 195,846 -0.00(-5.56%)
Aug 14, 2023 0.0098 0.0098 0.0082 0.0090 267,000 -0.00(-8.16%)
Aug 11, 2023 0.0085 0.0098 0.0075 0.0098 1,288,600 +0.00(+8.89%)
Aug 10, 2023 0.0090 0.0090 0.0084 0.0090 266,123 +0.00(+0.00%)
Aug 09, 2023 0.0090 0.0098 0.0085 0.0090 1,185,480 +0.00(+2.27%)
Aug 08, 2023 0.0091 0.0091 0.0080 0.0088 2,398,997 -0.00(-3.30%)
Aug 07, 2023 0.0087 0.0091 0.0087 0.0091 1,817 +0.00(+1.11%)
Aug 04, 2023 0.0081 0.0090 0.0081 0.0090 40,000 -0.00(-1.10%)
Aug 03, 2023 0.0090 0.0091 0.0081 0.0091 422,755 -0.00(-1.09%)
Aug 02, 2023 0.0092 0.0092 0.0092 0.0092 2,400 -0.00(-1.08%)
Aug 01, 2023 0.0082 0.0093 0.0082 0.0093 140,180 -0.00(-1.06%)
Jul 31, 2023 0.0095 0.0095 0.0090 0.0094 225,100 -0.00(-1.05%)
Jul 28, 2023 0.0095 0.0095 0.0095 0.0095 5,000 +0.00(+7.95%)
Jul 27, 2023 0.0082 0.0095 0.0082 0.0088 377,855 -0.00(-2.22%)
Jul 26, 2023 0.0092 0.0092 0.0090 0.0090 170,000 +0.00(+0.00%)
Jul 25, 2023 0.0095 0.0095 0.0090 0.0090 134,250 -0.00(-6.25%)
Jul 24, 2023 0.0083 0.0097 0.0083 0.0096 40,150 -0.00(-1.03%)
Jul 21, 2023 0.0087 0.0097 0.0087 0.0097 30,000 +0.00(+1.04%)
Jul 19, 2023 0.0096 0 -0.00(-4.00%)
Jul 17, 2023 0.0100 0 +0.00(+3.09%)
Jul 14, 2023 0.0081 0.0100 0.0081 0.0097 454,050 +0.00(+8.99%)
Jul 13, 2023 0.0090 0.0090 0.0089 0.0089 47,500 -0.00(-1.11%)
Jul 12, 2023 0.0086 0.0092 0.0086 0.0090 167,700 -0.00(-2.17%)
Jul 11, 2023 0.0089 0.0096 0.0089 0.0092 237,091 -0.00(-4.17%)
Jul 10, 2023 0.0095 0.0100 0.0082 0.0096 363,778 +0.00(+1.05%)
Jul 07, 2023 0.0097 0.0097 0.0095 0.0095 102,300 +0.00(+2.15%)
Jul 06, 2023 0.0089 0.0098 0.0081 0.0093 56,600 -0.00(-7.00%)
Jul 05, 2023 0.0090 0.0100 0.0080 0.0100 298,885 +0.00(+1.01%)
Jul 03, 2023 0.0080 0.0099 0.0080 0.0099 1,000 +0.00(+1.02%)
Jun 30, 2023 0.0080 0.0098 0.0080 0.0098 29,000 +0.00(+3.16%)
Jun 29, 2023 0.0095 0.0095 0.0095 0.0095 68,046 +0.00(+0.00%)
Jun 28, 2023 0.0095 0.0095 0.0095 0.0095 102,800 -0.00(-1.04%)
Jun 27, 2023 0.0077 0.0105 0.0077 0.0096 533,135 +0.00(+7.87%)
Jun 26, 2023 0.0080 0.0089 0.0070 0.0089 201,000 +0.00(+0.00%)
Jun 23, 2023 0.0100 0.0100 0.0080 0.0089 388,168 +0.00(+4.71%)
Jun 22, 2023 0.0090 0.0093 0.0085 0.0085 608,554 -0.00(-5.56%)
Jun 21, 2023 0.0120 0.0120 0.0090 0.0090 1,682,054 +0.00(+0.00%)
Jun 20, 2023 0.0116 0.0116 0.0089 0.0090 2,729,174 -0.00(-28.00%)
Jun 16, 2023 0.0120 0.0139 0.0104 0.0125 122,784 +0.00(+4.17%)
Jun 15, 2023 0.0104 0.0125 0.0101 0.0120 1,711,646 +0.00(+7.14%)
May 08, 2023 0.0112 0.0112 0.0112 0.0112 8,664 -0.00(-2.61%)
May 05, 2023 0.0105 0.0115 0.0100 0.0115 230,432 +0.00(+1.77%)
May 04, 2023 0.0101 0.0120 0.0100 0.0113 883,366 +0.00(+0.89%)
May 03, 2023 0.0115 0.0115 0.0105 0.0112 404,300 -0.00(-2.61%)
May 02, 2023 0.0119 0.0119 0.0114 0.0115 195,000 +0.00(+3.60%)
May 01, 2023 0.0095 0.0120 0.0095 0.0111 836,973 +0.00(+0.91%)
Apr 28, 2023 0.0105 0.0124 0.0105 0.0110 133,000 +0.00(+4.76%)
Apr 27, 2023 0.0105 0.0105 0.0091 0.0105 181,200 +0.00(+0.00%)
Apr 26, 2023 0.0105 0.0108 0.0105 0.0105 654,800 +0.00(+0.00%)
Apr 25, 2023 0.0104 0.0120 0.0104 0.0105 832,343 -0.00(-12.50%)
Apr 24, 2023 0.0100 0.0120 0.0100 0.0120 425,604 +0.00(+0.84%)
Apr 21, 2023 0.0091 0.0124 0.0091 0.0119 723,155 +0.00(+30.77%)
Apr 20, 2023 0.0091 0.0091 0.0091 0.0091 1,500 +0.00(+4.60%)
Apr 19, 2023 0.0082 0.0087 0.0082 0.0087 177,000 +0.00(+2.35%)
Apr 18, 2023 0.0083 0.0089 0.0082 0.0085 476,761 -0.00(-6.59%)
Apr 17, 2023 0.0086 0.0091 0.0086 0.0091 141,088 +0.00(+0.00%)
Apr 14, 2023 0.0092 0.0092 0.0091 0.0091 179,105 +0.00(+0.00%)
Apr 13, 2023 0.0101 0.0102 0.0083 0.0091 498,834 -0.00(-11.65%)
Apr 12, 2023 0.0103 0.0120 0.0098 0.0103 1,115,612 +0.00(+0.00%)
Apr 11, 2023 0.0119 0.0119 0.0103 0.0103 92,400 -0.00(-10.43%)
Apr 10, 2023 0.0100 0.0119 0.0100 0.0115 642,544 +0.00(+17.35%)
Apr 06, 2023 0.0100 0.0100 0.0096 0.0098 68,697 +0.00(+3.16%)
Apr 05, 2023 0.0096 0.0100 0.0095 0.0095 146,750 -0.00(-5.00%)
Apr 04, 2023 0.0100 0.0100 0.0097 0.0100 30,722 +0.00(+2.04%)
Apr 03, 2023 0.0096 0.0098 0.0096 0.0098 93,300 -0.00(-5.77%)
Mar 31, 2023 0.0104 0.0108 0.0095 0.0104 434,467 -0.00(-3.70%)
Mar 30, 2023 0.0105 0.0108 0.0101 0.0108 879,810 +0.00(+3.85%)
Mar 29, 2023 0.0104 0.0104 0.0104 0.0104 3,500 +0.00(+1.96%)
Mar 28, 2023 0.0108 0.0117 0.0091 0.0102 72,223 -0.00(-12.82%)
Mar 27, 2023 0.0111 0.0120 0.0086 0.0117 359,995 -0.00(-4.88%)
Mar 24, 2023 0.0106 0.0123 0.0095 0.0123 253,000 +0.00(+11.82%)
Mar 23, 2023 0.0105 0.0110 0.0105 0.0110 18,500 -0.00(-11.29%)
Mar 22, 2023 0.0113 0.0124 0.0113 0.0124 131,805 +0.00(+3.33%)
Mar 21, 2023 0.0109 0.0124 0.0098 0.0120 412,121 +0.00(+10.09%)
Mar 20, 2023 0.0079 0.0153 0.0079 0.0109 355,537 +0.00(+37.97%)
Mar 17, 2023 0.0069 0.0079 0.0069 0.0079 9,300 +0.00(+0.00%)
Mar 16, 2023 0.0080 0.0080 0.0078 0.0079 1,076,302 -0.00(-3.66%)
Mar 15, 2023 0.0072 0.0082 0.0072 0.0082 41,415 +0.00(+0.00%)
Mar 14, 2023 0.0075 0.0082 0.0062 0.0082 333,552 +0.00(+0.00%)
Mar 13, 2023 0.0082 0.0082 0.0080 0.0082 3,000 -0.00(-2.38%)
Mar 10, 2023 0.0077 0.0084 0.0075 0.0084 307,471 -0.00(-1.18%)
Mar 09, 2023 0.0081 0.0085 0.0077 0.0085 226,508 -0.00(-1.16%)
Mar 08, 2023 0.0081 0.0086 0.0078 0.0086 70,000 +0.00(+1.18%)
Mar 07, 2023 0.0086 0.0086 0.0085 0.0085 607,785 +0.00(+7.59%)
Mar 06, 2023 0.0081 0.0087 0.0079 0.0079 51,598 +0.00(+0.00%)
Mar 03, 2023 0.0079 0.0079 0.0077 0.0079 204,500 -0.00(-2.47%)
Mar 02, 2023 0.0085 0.0086 0.0081 0.0081 1,006,084 +0.00(+0.00%)
Mar 01, 2023 0.0079 0.0089 0.0073 0.0081 732,000 +0.00(+2.53%)
Feb 28, 2023 0.0076 0.0079 0.0073 0.0079 3,100 +0.00(+3.95%)
Feb 27, 2023 0.0076 0.0076 0.0076 0.0076 14,875 +0.00(+1.33%)
Feb 24, 2023 0.0074 0.0079 0.0070 0.0075 624,900 -0.00(-5.06%)
Feb 23, 2023 0.0074 0.0079 0.0074 0.0079 820,600 +0.00(+5.33%)
Feb 22, 2023 0.0075 0.0075 0.0075 0.0075 30,000 -0.00(-3.85%)
Feb 17, 2023 0.0078 0 +0.00(+0.00%)
Feb 16, 2023 0.0066 0.0078 0.0054 0.0078 660,459 +0.00(+1.30%)
Feb 15, 2023 0.0076 0.0079 0.0072 0.0077 232,383 +0.00(+0.00%)
Feb 14, 2023 0.0062 0.0077 0.0062 0.0077 181,000 -0.00(-1.28%)
Feb 13, 2023 0.0068 0.0079 0.0060 0.0078 374,628 +0.00(+18.18%)
Feb 10, 2023 0.0061 0.0066 0.0060 0.0066 102,300 -0.00(-2.94%)
Feb 09, 2023 0.0067 0.0074 0.0051 0.0068 286,144 -0.00(-8.11%)
Feb 06, 2023 0.0074 0 -0.00(-5.13%)
Feb 03, 2023 0.0071 0.0080 0.0070 0.0078 294,900 +0.00(+6.85%)
Feb 02, 2023 0.0077 0.0077 0.0071 0.0073 538,000 -0.00(-5.19%)
Feb 01, 2023 0.0066 0.0077 0.0066 0.0077 13,400 -0.00(-1.28%)
Jan 31, 2023 0.0072 0.0078 0.0066 0.0078 131,552 +0.00(+8.33%)
Jan 30, 2023 0.0065 0.0072 0.0063 0.0072 43,622 -0.00(-8.86%)
Jan 27, 2023 0.0072 0.0080 0.0067 0.0079 164,597 +0.00(+9.72%)
Jan 26, 2023 0.0065 0.0072 0.0065 0.0072 14,550 +0.00(+0.00%)
Jan 25, 2023 0.0063 0.0072 0.0063 0.0072 11,030 -0.00(-1.37%)
Jan 24, 2023 0.0073 0.0073 0.0073 0.0073 39,000 -0.00(-2.67%)
Jan 23, 2023 0.0077 0.0080 0.0060 0.0075 633,646 -0.00(-1.32%)
Jan 20, 2023 0.0075 0.0079 0.0075 0.0076 1,066,536 +0.00(+2.70%)
Jan 19, 2023 0.0073 0.0074 0.0071 0.0074 153,000 +0.00(+5.71%)
Jan 18, 2023 0.0073 0.0074 0.0070 0.0070 95,339 -0.00(-5.41%)
Jan 17, 2023 0.0066 0.0075 0.0066 0.0074 430,333 +0.00(+5.71%)
Jan 13, 2023 0.0064 0.0070 0.0062 0.0070 16,281 +0.00(+2.94%)
Jan 12, 2023 0.0066 0.0071 0.0066 0.0068 522,000 -0.00(-4.23%)
Jan 11, 2023 0.0070 0.0071 0.0066 0.0071 500,314 +0.00(+12.70%)
Jan 10, 2023 0.0063 0.0063 0.0055 0.0063 381,244 -0.00(-3.08%)
Jan 09, 2023 0.0074 0.0074 0.0065 0.0065 172,887 -0.00(-12.16%)
Jan 06, 2023 0.0069 0.0074 0.0065 0.0074 637,583 +0.00(+7.25%)
Jan 05, 2023 0.0055 0.0069 0.0055 0.0069 797,349 +0.00(+15.00%)
Jan 04, 2023 0.0049 0.0060 0.0046 0.0060 1,284,702 +0.00(+15.38%)
Jan 03, 2023 0.0045 0.0053 0.0045 0.0052 10,435 -0.00(-1.89%)
Dec 30, 2022 0.0049 0.0053 0.0042 0.0053 202,361 +0.00(+0.00%)
Dec 29, 2022 0.0049 0.0053 0.0049 0.0053 30,000 +0.00(+0.00%)
Dec 28, 2022 0.0048 0.0053 0.0045 0.0053 15,441 +0.00(+6.00%)
Dec 27, 2022 0.0050 0.0053 0.0042 0.0050 609,668 +0.00(+0.00%)
Dec 23, 2022 0.0047 0.0053 0.0047 0.0050 100,532 +0.00(+6.38%)
Dec 22, 2022 0.0042 0.0049 0.0042 0.0047 250,562 -0.00(-4.08%)
Dec 21, 2022 0.0047 0.0049 0.0047 0.0049 51,243 +0.00(+0.00%)
Dec 20, 2022 0.0046 0.0049 0.0045 0.0049 33,650 -0.00(-7.55%)
Dec 19, 2022 0.0050 0.0053 0.0045 0.0053 240,654 -0.00(-1.85%)
Dec 16, 2022 0.0051 0.0054 0.0051 0.0054 447,000 +0.00(+5.88%)
Dec 15, 2022 0.0054 0.0054 0.0050 0.0051 198,843 -0.00(-5.56%)
Dec 14, 2022 0.0055 0.0055 0.0049 0.0054 156,764 -0.00(-3.57%)
Dec 13, 2022 0.0046 0.0056 0.0046 0.0056 259,123 +0.00(+1.82%)
Dec 12, 2022 0.0053 0.0058 0.0044 0.0055 1,071,765 -0.00(-8.33%)
Dec 09, 2022 0.0047 0.0060 0.0044 0.0060 45,690 +0.00(+0.00%)
Dec 08, 2022 0.0050 0.0060 0.0050 0.0060 62,433 +0.00(+5.26%)
Dec 07, 2022 0.0046 0.0057 0.0043 0.0057 324,837 +0.00(+7.55%)
Dec 06, 2022 0.0053 0.0057 0.0045 0.0053 186,262 +0.00(+0.00%)
Dec 05, 2022 0.0074 0.0074 0.0046 0.0053 775,463 +0.00(+76.67%)
Dec 02, 2022 0.0075 0.0075 0.0030 0.0030 1,706,313 -0.00(-53.12%)
Dec 01, 2022 0.0070 0.0070 0.0064 0.0064 131,400 -0.00(-8.57%)
Nov 30, 2022 0.0060 0.0070 0.0057 0.0070 734,798 -0.00(-12.50%)
Nov 29, 2022 0.0055 0.0082 0.0055 0.0080 227,782 +0.00(+11.11%)
Nov 28, 2022 0.0067 0.0074 0.0055 0.0072 246,689 -0.00(-4.00%)
Nov 25, 2022 0.0075 0.0075 0.0075 0.0075 2,200 +0.00(+0.00%)
Nov 23, 2022 0.0067 0.0075 0.0067 0.0075 10,904 +0.00(+0.00%)
Nov 22, 2022 0.0061 0.0075 0.0061 0.0075 36,250 +0.00(+2.74%)
Nov 21, 2022 0.0060 0.0073 0.0060 0.0073 38,800 +0.00(+4.29%)
Nov 17, 2022 0.0070 4 -0.00(-1.41%)
Nov 16, 2022 0.0071 0.0071 0.0071 0.0071 8,000 +0.00(+0.00%)
Nov 15, 2022 0.0071 0.0071 0.0071 0.0071 54,500 +0.00(+1.43%)
Nov 14, 2022 0.0070 0.0073 0.0069 0.0070 29,188 -0.00(-4.11%)
Nov 11, 2022 0.0073 0.0073 0.0069 0.0073 37,864 +0.00(+0.00%)
Nov 09, 2022 0.0073 0 -0.00(-1.35%)
Nov 08, 2022 0.0060 0.0076 0.0060 0.0074 210,490 +0.00(+0.00%)
Nov 07, 2022 0.0060 0.0074 0.0060 0.0074 54,474 +0.00(+8.82%)
Nov 04, 2022 0.0070 0.0070 0.0068 0.0068 137,158 -0.00(-2.86%)
Nov 03, 2022 0.0073 0.0073 0.0070 0.0070 35,000 -0.00(-4.11%)
Nov 02, 2022 0.0075 0.0075 0.0070 0.0073 42,950 -0.00(-2.67%)
Nov 01, 2022 0.0075 0.0075 0.0075 0.0075 200 -0.00(-1.32%)
Oct 31, 2022 0.0074 0.0076 0.0074 0.0076 5,862 -0.00(-2.56%)
Oct 28, 2022 0.0078 0.0078 0.0078 0.0078 5,512 +0.00(+0.00%)
Oct 27, 2022 0.0078 0.0078 0.0078 0.0078 8,500 +0.00(+2.63%)
Oct 26, 2022 0.0075 0.0076 0.0075 0.0076 28,200 -0.00(-1.30%)
Oct 24, 2022 0.0077 1 -0.00(-2.53%)
Oct 21, 2022 0.0079 0.0079 0.0060 0.0079 30,300 +0.00(+0.00%)
Oct 20, 2022 0.0071 0.0083 0.0071 0.0079 544,137 +0.00(+3.95%)
Oct 19, 2022 0.0076 0.0076 0.0072 0.0076 5,000 -0.00(-5.00%)
Oct 18, 2022 0.0078 0.0081 0.0054 0.0080 1,084,033 -0.00(-9.09%)
Oct 17, 2022 0.0078 0.0088 0.0078 0.0088 793 +0.00(+0.00%)
Oct 14, 2022 0.0085 0.0088 0.0078 0.0088 47,000 +0.00(+8.64%)
Oct 13, 2022 0.0078 0.0081 0.0071 0.0081 33,512 -0.00(-3.57%)
Oct 12, 2022 0.0082 0.0085 0.0082 0.0084 137,070 -0.00(-5.62%)
Oct 11, 2022 0.0089 0.0089 0.0089 0.0089 1,000 +0.00(+8.54%)
Oct 10, 2022 0.0076 0.0082 0.0076 0.0082 1,500 -0.00(-10.87%)
Oct 07, 2022 0.0091 0.0093 0.0091 0.0092 140,101 -0.00(-1.08%)
Oct 06, 2022 0.0094 0.0095 0.0091 0.0093 500,059 -0.00(-1.06%)
Oct 05, 2022 0.0087 0.0094 0.0087 0.0094 932,954 +0.00(+11.90%)
Oct 04, 2022 0.0078 0.0084 0.0078 0.0084 290,923 +0.00(+5.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.