AMCF

Andatee China Marine Fuel Services Corporation Historical Stock Prices

$1.56
*  
0.0801
5.41%
Get AMCF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AMCF now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AMCF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.53  1.57  1.5289  1.56 9,084
12/24/2014 1.53 1.57 1.5289 1.56 9,084
12/23/2014 1.47 1.5595 1.38 1.4799 10,016
12/22/2014 1.66 1.66 1.47 1.47 6,500
12/19/2014 1.53 1.67 1.53 1.62 16,600
12/18/2014 1.44 1.53 1.44 1.53 4,249
12/17/2014 1.41 1.45 1.37 1.44 19,471
12/16/2014 1.37 1.5 1.3 1.41 9,920
12/15/2014 1.46 1.46 1.39 1.3901 11,742
12/12/2014 1.53 1.53 1.45 1.46 27,772
12/11/2014 1.5 1.56 1.5 1.55 2,103
12/10/2014 1.49 1.57 1.49 1.52 2,506
12/09/2014 1.49 1.6 1.48 1.51 18,069
12/08/2014 1.52 1.5499 1.45 1.51 27,740
12/05/2014 1.53 1.64 1.51 1.56 43,527
12/04/2014 1.5996 1.5996 1.53 1.53 9,947
12/03/2014 1.56 1.6501 1.5255 1.6 39,088
12/02/2014 1.7 1.7 1.55 1.57 3,901
12/01/2014 1.7199 1.7199 1.5301 1.6252 25,433
11/28/2014 1.75 1.75 1.65 1.71 16,902
11/26/2014 1.73 1.8 1.68 1.75 64,679
11/25/2014 1.72 1.8 1.67 1.68 19,237
11/24/2014 1.66 1.68 1.53 1.65 30,869
11/21/2014 1.69 1.69 1.5601 1.62 38,896
11/20/2014 1.45 1.69 1.45 1.68 44,206
11/19/2014 1.64 1.64 1.44 1.55 48,873
11/18/2014 1.36 1.6 1.36 1.52 61,046
11/17/2014 1.61 1.78 1.33 1.33 232,723
11/14/2014 1.69 1.93 1.55 1.59 146,147
11/13/2014 1.91 1.97 1.7 1.7 91,469
11/12/2014 1.94 2 1.86 1.91 79,457
11/11/2014 1.993 2.02 1.95 1.9599 39,722
11/10/2014 2 2.07 2 2.02 17,033
11/07/2014 1.93 2.01 1.93 2 26,469
11/06/2014 1.951 2.09 1.93 2.0301 44,346
11/05/2014 2 2.06 1.91 1.93 18,650
11/04/2014 1.97 2.05 1.96 1.97 22,554
11/03/2014 2.04 2.09 1.91 1.96 30,860
10/31/2014 2.1 2.15 1.91 2.1 84,233
10/30/2014 2.09 2.26 2.05 2.06 223,336
10/29/2014 2.06 2.26 2.05 2.12 76,448
10/28/2014 2.05 2.19 2.03 2.09 13,615
10/27/2014 2.03 2.04 1.873 2.04 17,120
10/24/2014 2.14 2.2595 2 2.01 56,049
10/23/2014 2.24 2.275 2.11 2.16 51,941
10/22/2014 2.18 2.45 2.16 2.37 153,584
10/21/2014 2.16 2.4 2.1 2.21 103,955
10/20/2014 1.99 2.3 1.8701 2.12 104,030
10/17/2014 2.1 2.3 1.9401 2.03 85,857
10/16/2014 1.64 2.2 1.61 2 182,989
10/15/2014 1.62 1.75 1.56 1.67 77,019
10/14/2014 2.03 2.03 1.59 1.62 230,973
10/13/2014 2.49 2.52 2.04 2.04 78,766
10/10/2014 2.51 2.596 2.33 2.47 51,466
10/09/2014 2.57 2.88 2.5 2.5 148,890
10/08/2014 2.99 3.03 2.6205 2.67 151,825
10/07/2014 3.05 3.19 2.89 3.01 73,624
10/06/2014 3.2 3.34 3 3 178,799
10/03/2014 2.99 3.32 2.99 3.16 292,204
10/02/2014 3.11 3.2 2.81 2.98 197,080
10/01/2014 3.261 3.27 3.1 3.15 50,696
09/30/2014 3.37 3.37 3.19 3.27 147,361
09/29/2014 3.2 3.33 3.12 3.31 120,108
09/26/2014 3.21 3.37 3.1605 3.27 167,076
09/25/2014 3.08 3.2952 3.03 3.15 102,048
09/24/2014 2.98 3.13 2.98 3.13 35,088
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.

Research Brokers before you trade

Want to trade FX?