AMCF

Historical Stock Prices

$1.18
*  
0.07
6.31%
Get AMCF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AMCF now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 1.12 1.25 1.12 1.18 67,546
04/23/2015 1.19 1.2 1.1 1.11 25,526
04/22/2015 1.1 1.24 1.1 1.14 39,035
04/21/2015 1.17 1.18 1.12 1.13 12,053
04/20/2015 1.15 1.17 1.1 1.11 10,911
04/17/2015 1.09 1.1883 1.08 1.12 4,523
04/16/2015 1.08 1.14 1.08 1.09 8,310
04/15/2015 1.191 1.24 1.08 1.11 42,524
04/14/2015 1.16 1.21 1.16 1.188 7,683
04/13/2015 1.18 1.28 1.18 1.21 57,635
04/10/2015 1.2501 1.2703 1.19 1.21 26,489
04/09/2015 1.15 1.27 1.1 1.27 72,207
04/08/2015 1.11 1.2 1.11 1.15 32,150
04/07/2015 1.1 1.15 1.08 1.11 14,584
04/06/2015 1.121 1.15 1.081 1.15 5,400
04/02/2015 1.1568 1.17 1.1568 1.17 5,276
04/01/2015 1.15 1.19 1.08 1.08 27,865
03/31/2015 1.18 1.18 1.1799 1.18 1,631
03/30/2015 1.16 1.22 1.16 1.2 18,221
03/27/2015 1.07 1.16 1.06 1.16 33,300
03/26/2015 1.16 1.17 1.07 1.08 37,704
03/25/2015 1.16 1.18 1.1501 1.153 5,180
03/24/2015 1.18 1.35 1.0795 1.22 53,217
03/23/2015 1.31 1.31 1.1785 1.21 49,272
03/20/2015 1.5 1.51 1.21 1.25 114,813
03/19/2015 1.33 1.35 1.33 1.34 6,752
03/18/2015 1.25 1.3601 1.25 1.35 9,904
03/17/2015 1.2683 1.32 1.2683 1.32 2,157
03/16/2015 1.24 1.32 1.24 1.31 7,650
03/13/2015 1.25 1.25 1.18 1.21 7,230
03/12/2015 1.191 1.251 1.19 1.2499 7,702
03/11/2015 1.19 1.3 1.19 1.3 11,552
03/10/2015 1.32 1.3201 1.27 1.32 18,429
03/09/2015 1.38 1.38 1.33 1.36 8,275
03/06/2015 1.38 1.39 1.38 1.39 8,127
03/05/2015 1.38 1.4 1.38 1.4 7,752
03/04/2015 1.41 1.45 1.4 1.41 11,700
03/03/2015 1.42 1.44 1.4 1.43 5,507
03/02/2015 1.5 1.5 1.4 1.4699 15,512
02/27/2015 1.49 1.49 1.4899 1.4899 704
02/26/2015 1.47 1.51 1.43 1.47 10,648
02/25/2015 1.42 1.4235 1.42 1.4235 3,602
02/24/2015 1.46 1.46 1.4 1.41 7,732
02/23/2015 1.48 1.48 1.42 1.4799 4,685
02/20/2015 1.66 1.66 1.51 1.51 4,201
02/19/2015 1.49 1.59 1.49 1.51 14,827
02/18/2015 1.54 1.54 1.49 1.51 6,060
02/17/2015 1.48 1.6 1.48 1.49 20,330
02/13/2015 1.4 1.44 1.4 1.44 2,200
02/12/2015 1.44 1.45 1.4001 1.43 2,465
02/11/2015 1.4 1.49 1.4 1.48 9,619
02/10/2015 1.44 1.54 1.4101 1.4101 9,678
02/09/2015 1.47 1.47 1.411 1.4699 12,522
02/06/2015 1.5899 1.5899 1.5 1.5 8,395
02/05/2015 1.48 1.53 1.46 1.5 33,214
02/04/2015 1.47 1.48 1.42 1.48 9,779
02/03/2015 1.48 1.68 1.48 1.52 37,701
02/02/2015 1.47 1.49 1.46 1.47 8,584
01/30/2015 1.38 1.48 1.38 1.45 3,447
01/29/2015 1.45 1.5 1.39 1.39 17,807
01/28/2015 1.45 1.49 1.36 1.42 11,461
01/27/2015 1.44 1.45 1.37 1.43 2,941
01/26/2015 1.41 1.55 1.39 1.44 23,232
01/23/2015 1.5 1.52 1.39 1.4799 46,351
01/22/2015 1.41 1.68 1.41 1.5199 71,680
01/21/2015 1.42 1.5 1.4 1.48 12,865
01/20/2015 1.46 1.58 1.36 1.38 20,668
01/16/2015 1.51 1.5566 1.36 1.51 26,082
01/15/2015 1.34 1.75 1.34 1.54 68,442
01/14/2015 1.55 1.55 1.5199 1.5199 6,682
01/13/2015 1.38 1.57 1.38 1.459 55,546
01/12/2015 1.31 1.46 1.26 1.38 84,426
01/09/2015 1.26 1.37 1.26 1.34 14,700
01/08/2015 1.32 1.48 1.23 1.33 46,553
01/07/2015 1.4 1.48 1.34 1.37 11,534
01/06/2015 1.4 1.45 1.36 1.36 10,635
01/05/2015 1.4699 1.4699 1.38 1.4 3,888
01/02/2015 1.51 1.51 1.41 1.51 19,259
12/31/2014 1.48 1.54 1.47 1.54 14,534
12/30/2014 1.46 1.52 1.46 1.47 1,933
12/29/2014 1.45 1.62 1.45 1.5078 3,144
12/26/2014 1.56 1.681 1.45 1.45 7,063
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
09/23/2014 2.9 3.236 2.9 3 108,632
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
06/20/2014 1.8514 1.88 1.83 1.86 17,774
06/19/2014 1.8 1.87 1.8 1.8699 45,727
06/18/2014 1.89 1.89 1.82 1.83 62,127
06/17/2014 1.87 1.91 1.84 1.91 47,789
06/16/2014 1.94 1.95 1.88 1.88 27,608
06/13/2014 1.98 1.98 1.87 1.945 9,494
06/12/2014 1.89 1.946 1.86 1.9 61,077
06/11/2014 1.89 1.94 1.86 1.86 50,533
06/10/2014 1.85 1.92 1.85 1.88 83,931
06/09/2014 1.9405 2.0001 1.89 1.9 72,822
06/06/2014 1.9401 1.99 1.9 1.95 54,568
06/05/2014 2.09 2.09 1.98 1.9946 60,573
06/04/2014 2.0584 2.0584 1.93 2.04 26,682
06/03/2014 1.92 2.2 1.92 1.98 134,941
06/02/2014 1.94 2.04 1.93 1.95 56,900
05/30/2014 2 2.04 1.95 1.98 33,792
05/29/2014 2.1 2.47 2.01 2.06 304,083
05/28/2014 1.99 2.03 1.96 1.97 24,618
05/27/2014 2.01 2.05 1.97 2.04 59,245
05/23/2014 2.03 2.05 1.98 1.99 15,035
05/22/2014 1.95 1.97 1.89 1.97 11,298
05/21/2014 1.95 2.1 1.95 1.981 44,107
05/20/2014 1.98 2.08 1.92 2.08 80,353
05/19/2014 1.81 1.99 1.8 1.99 51,374
05/16/2014 1.59 1.88 1.58 1.85 82,512
05/15/2014 1.74 1.78 1.72 1.78 32,780
05/14/2014 1.775 1.85 1.75 1.78 46,707
05/13/2014 1.75 1.81 1.66 1.81 60,061
05/12/2014 1.63 1.83 1.63 1.772 165,421
05/09/2014 1.88 1.88 1.58 1.63 164,444
05/08/2014 1.92 1.93 1.88 1.88 24,106
05/07/2014 1.9 1.95 1.9 1.92 52,683
05/06/2014 1.98 1.99 1.93 1.93 41,632
05/05/2014 2.04 2.08 1.96 2.01 25,843
05/02/2014 1.96 2.1 1.96 2.04 55,734
05/01/2014 1.95 2.02 1.95 2 13,987
04/30/2014 2.05 2.08 1.9301 2 23,703
04/29/2014 1.96 2.0865 1.92 2.07 29,040
04/28/2014 2.03 2.042 1.95 1.96 29,679
04/25/2014 2.04 2.0799 2.01 2.02 31,879
04/24/2014 2.14 2.14 2.05 2.0701 23,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?