DOW AIMS FOR 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

Amfil Technologies Inc. (FUNN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0027

-0.0002

(-7.76%)

As of 09:58AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	11,750
May 07, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 06, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 03, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	5,000
May 02, 2024	0.0026	0.0027	0.0026	0.0027	0.0027	11,514
May 01, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Apr 30, 2024	0.0028	0.0029	0.0027	0.0027	0.0027	140,000
Apr 29, 2024	0.0028	0.0030	0.0022	0.0028	0.0028	205,900
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 09, 2024	0.0027	0.0030	0.0027	0.0030	0.0030	116,666
Apr 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	19,607
Apr 05, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 04, 2024	0.0028	0.0028	0.0025	0.0026	0.0026	88,116
Apr 03, 2024	0.0026	0.0030	0.0026	0.0028	0.0028	65,108
Apr 02, 2024	0.0033	0.0033	0.0026	0.0030	0.0030	30,700
Apr 01, 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 08, 2024	0.0033	0.0033	0.0032	0.0032	0.0032	304,000
Mar 07, 2024	0.0024	0.0034	0.0022	0.0034	0.0034	2,974,122
Mar 06, 2024	0.0028	0.0032	0.0028	0.0031	0.0031	215,440
Mar 05, 2024	0.0029	0.0029	0.0026	0.0026	0.0026	204,672
Mar 04, 2024	0.0027	0.0029	0.0026	0.0029	0.0029	117,074
Mar 01, 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 09, 2024	0.0036	0.0039	0.0032	0.0039	0.0039	870,025
Feb 08, 2024	0.0033	0.0036	0.0032	0.0036	0.0036	448,475
Feb 07, 2024	0.0031	0.0040	0.0031	0.0039	0.0039	1,049,550
Feb 06, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	1,000
Feb 05, 2024	0.0038	0.0050	0.0027	0.0038	0.0038	2,332,711
Feb 02, 2024	0.0041	0.0041	0.0030	0.0036	0.0036	634,138
Feb 01, 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 09, 2024	0.0043	0.0045	0.0040	0.0045	0.0045	183,814
Jan 08, 2024	0.0047	0.0048	0.0042	0.0045	0.0045	1,022,621
Jan 05, 2024	0.0043	0.0055	0.0039	0.0052	0.0052	1,378,374
Jan 04, 2024	0.0041	0.0050	0.0041	0.0050	0.0050	220,000
Jan 03, 2024	0.0040	0.0048	0.0040	0.0048	0.0048	173,000
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,243.75-46.87(-0.21%)

S&P 5005,190.69+2.99(+0.06%)

DOW39,090.34+206.08(+0.53%)

CAD/USD0.7282-0.0004(-0.05%)

CRUDE OIL79.18+0.80(+1.02%)

Bitcoin CAD85,548.24-1,126.02(-1.30%)

DOW AIMS FOR 6TH DAY OF GAINS BUT NASDAQ SLIPS

Amfil Technologies Inc. (FUNN)

S&P/TSX
22,243.75
-46.87(-0.21%)

S&P 500
5,190.69
+2.99(+0.06%)

DOW
39,090.34
+206.08(+0.53%)

CAD/USD
0.7282
-0.0004(-0.05%)

CRUDE OIL
79.18
+0.80(+1.02%)

Bitcoin CAD
85,548.24
-1,126.02(-1.30%)