Home > Quotes > AMCF > Historical Prices
AMCF

Andatee China Marine Fuel Services Corporation Historical Stock Prices

$0.6368
*  
0.0367
  negative  
6.12%
Get AMCF Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.62  0.6499  0.5999  0.6368 9,191
05/22/2013 0.6001 0.6499 0.5999 0.6368 9,191
05/21/2013 0.6001 0.64 0.6001 0.6001 5,053
05/20/2013 0.63 0.65 0.601 0.601 1,344
05/17/2013 0.68 0.68 0.6001 0.601 13,370
05/16/2013 0.58 0.7182 0.58 0.6699 246,279
05/15/2013 0.6 0.627 0.58 0.59 4,500
05/14/2013 0.6359 0.6359 0.58 0.58 97,528
05/13/2013 0.63 0.63 0.58 0.581 91,623
05/10/2013 0.75 0.76 0.6199 0.62 48,364
05/09/2013 0.66 0.76 0.6561 0.6561 3,494
05/08/2013 0.69 0.7 0.67 0.67 18,982
05/07/2013 0.7399 0.7399 0.68 0.7 22,740
05/06/2013 0.78 0.79 0.7201 0.7201 6,050
05/03/2013 0.73 0.73 0.7201 0.73 1,050
05/02/2013 0.7201 0.7201 0.7201 0.7201 00
05/01/2013 0.7201 0.7201 0.7201 0.7201 400
04/30/2013 0.7998 0.7998 0.7998 0.7998 1,000
04/29/2013 0.78 0.78 0.78 0.78 00
04/26/2013 0.78 0.78 0.78 0.78 1,000
04/25/2013 0.8 0.8 0.7341 0.75 1,435
04/24/2013 0.78 0.79 0.78 0.79 2,280
04/23/2013 0.73 0.73 0.73 0.73 500
04/22/2013 0.75 0.8001 0.7201 0.7201 8,100
04/19/2013 0.793 0.793 0.75 0.7899 1,267
04/18/2013 0.87 0.87 0.7301 0.7501 21,637
04/17/2013 0.63 0.88 0.63 0.88 85,890
04/16/2013 0.7297 0.7297 0.63 0.63 3,832
04/15/2013 0.7288 0.73 0.7288 0.73 1,380
04/12/2013 0.69 0.7 0.68 0.7 21,580
04/11/2013 0.66 0.68 0.6402 0.68 6,500
04/10/2013 0.63 0.73 0.63 0.7199 21,818
04/09/2013 0.7499 0.7499 0.7 0.7273 2,150
04/08/2013 0.75 0.75 0.7 0.75 41,600
04/05/2013 0.65 0.7498 0.65 0.74 20,278
04/04/2013 0.65 0.7 0.65 0.65 1,500
04/03/2013 0.66 0.7 0.63 0.68 7,000
04/02/2013 0.685 0.7 0.665 0.7 700
04/01/2013 0.7 0.7 0.7 0.7 250
03/28/2013 0.7399 0.7399 0.71 0.71 5,000
03/27/2013 0.73 0.75 0.72 0.75 21,666
03/26/2013 0.72 0.73 0.64 0.72 12,000
03/25/2013 0.64 0.76 0.638 0.67 87,095
03/22/2013 0.56 0.688 0.56 0.58 127,665
03/21/2013 0.57 0.59 0.56 0.59 2,950
03/20/2013 0.5991 0.6025 0.58 0.6025 1,400
03/19/2013 0.5601 0.6059 0.5601 0.6059 1,220
03/18/2013 0.5701 0.6139 0.57 0.61 9,000
03/15/2013 0.59 0.6 0.551 0.6 83,677
03/14/2013 0.679 0.6992 0.5324 0.5969 193,088
03/13/2013 0.728 0.76 0.6821 0.7 112,500
03/12/2013 0.749 0.7799 0.689 0.755 156,840
03/11/2013 0.79 0.8 0.77 0.79 111,869
03/08/2013 0.7998 0.84 0.785 0.84 66,899
03/07/2013 0.772 0.7985 0.73 0.7985 4,869
03/06/2013 0.7311 0.7801 0.7211 0.7801 24,693
03/05/2013 0.779 0.7984 0.75 0.76 42,063
03/04/2013 0.7501 0.84 0.7501 0.8399 63,347
03/01/2013 0.76 0.8039 0.7502 0.8 13,047
02/28/2013 0.8 0.8 0.75 0.7999 12,050
02/27/2013 0.8076 0.8249 0.77 0.82 27,181
02/26/2013 0.79 0.797 0.7401 0.797 5,850
02/25/2013 0.75 0.82 0.75 0.82 23,702
02/22/2013 0.72 0.778 0.72 0.755 40,515
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.