AMCF

Andatee China Marine Fuel Services Corporation Historical Stock Prices

$3.05
*  
0.05
1.67%
Get AMCF Alerts
*Delayed - data as of Sep. 23, 2014 15:03 ET  -  Find a broker to begin trading AMCF now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AMCF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:03  2.90  3.236  2.90  3.05 84,852
09/22/2014 3.32 3.32 2.93 3 132,557
09/19/2014 3.58 3.61 3.24 3.29 151,551
09/18/2014 3.2 3.65 3.18 3.48 264,194
09/17/2014 3.3 3.59 3.07 3.18 201,416
09/16/2014 2.8 3.5 2.8 3.31 704,136
09/15/2014 3.18 3.18 2.79 2.91 280,530
09/12/2014 2.77 3.35 2.72 3.186 534,995
09/11/2014 2.82 2.84 2.68 2.75 50,765
09/10/2014 2.7 2.94 2.64 2.82 102,523
09/09/2014 3 3 2.56 2.68 192,373
09/08/2014 2.56 2.8799 2.56 2.87 180,604
09/05/2014 2.48 2.72 2.48 2.69 256,524
09/04/2014 2.36 2.5569 2.34 2.46 72,386
09/03/2014 2.35 2.41 2.35 2.38 44,813
09/02/2014 2.47 2.47 2.35 2.37 123,056
08/29/2014 2.59 2.697 2.43 2.53 58,537
08/28/2014 2.55 2.73 2.5 2.61 83,496
08/27/2014 2.82 2.865 2.5 2.65 432,651
08/26/2014 2.84 2.91 2.513 2.58 231,161
08/25/2014 2.91 2.97 2.69 2.77 110,264
08/22/2014 2.98 3.01 2.8001 2.84 118,000
08/21/2014 2.6 3.1 2.6 3.04 723,827
08/20/2014 2.54 2.74 2.31 2.62 269,751
08/19/2014 2.31 2.63 2.24 2.59 290,443
08/18/2014 2.6 2.67 2.261 2.41 856,975
08/15/2014 2.8 3.38 2.55 2.69 2,190,163
08/14/2014 1.69 1.75 1.69 1.75 8,544
08/13/2014 1.72 1.72 1.7 1.72 4,933
08/12/2014 1.7 1.72 1.67 1.68 2,046
08/11/2014 1.66 1.6941 1.6599 1.67 9,174
08/08/2014 1.65 1.73 1.65 1.67 17,941
08/07/2014 1.67 1.73 1.67 1.68 2,886
08/06/2014 1.68 1.74 1.6601 1.67 20,953
08/05/2014 1.66 1.71 1.66 1.7 16,985
08/04/2014 1.704 1.704 1.6801 1.69 1,450
08/01/2014 1.69 1.7301 1.69 1.71 6,552
07/31/2014 1.73 1.73 1.65 1.6799 12,626
07/30/2014 1.73 1.78 1.618 1.77 8,746
07/29/2014 1.71 1.74 1.69 1.7 1,900
07/28/2014 1.68 1.74 1.66 1.71 3,470
07/25/2014 1.69 1.74 1.69 1.73 12,691
07/24/2014 1.73 1.77 1.72 1.74 18,571
07/23/2014 1.69 1.8 1.69 1.774 7,352
07/22/2014 1.7501 1.78 1.72 1.7501 4,650
07/21/2014 1.78 1.83 1.77 1.7869 32,021
07/18/2014 1.74 1.82 1.72 1.7699 59,954
07/17/2014 1.73 1.8 1.73 1.7511 18,599
07/16/2014 1.7 1.7499 1.7 1.7499 5,725
07/15/2014 1.75 1.78 1.73 1.78 8,784
07/14/2014 1.7 1.796 1.68 1.79 23,785
07/11/2014 1.68 1.7 1.68 1.7 2,519
07/10/2014 1.67 1.7 1.67 1.69 2,890
07/09/2014 1.73 1.73 1.67 1.7 5,800
07/08/2014 1.76 1.76 1.73 1.74 14,165
07/07/2014 1.79 1.8 1.73 1.78 10,700
07/03/2014 1.7 1.78 1.65 1.75 20,920
07/02/2014 1.65 1.78 1.6101 1.68 43,778
07/01/2014 1.64 1.7501 1.56 1.62 119,109
06/30/2014 1.69 1.757 1.62 1.63 85,328
06/27/2014 1.8 1.8299 1.68 1.68 90,380
06/26/2014 1.83 1.85 1.73 1.78 108,781
06/25/2014 1.87 1.92 1.85 1.85 50,611
06/24/2014 1.861 1.87 1.81 1.87 32,017
06/23/2014 1.863 1.91 1.82 1.91 25,254
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?