Home > Quotes > AMCF > Historical Prices
AMCF

Andatee China Marine Fuel Services Corporation Historical Stock Prices

$0.601
*  
unch
  negative  
unch
Get AMCF Alerts
*Delayed - data as of May 20, 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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.6301  0.65  0.601  0.601 1,344
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
02/21/2013 0.748 0.78 0.7005 0.76 123,500
02/20/2013 0.797 0.8385 0.74 0.785 152,451
02/19/2013 0.81 0.869 0.75 0.8256 196,573
02/15/2013 0.8945 0.8945 0.78 0.86 78,196
02/14/2013 0.87 0.89 0.792 0.89 19,555
02/13/2013 0.8 0.89 0.75 0.87 52,140
02/12/2013 0.78 0.81 0.7 0.797 178,195
02/11/2013 0.69 0.78 0.69 0.7699 47,287
02/08/2013 0.71 0.71 0.63 0.69 34,667
02/07/2013 0.7 0.7 0.66 0.7 18,625
02/06/2013 0.72 0.7299 0.6444 0.685 38,638
02/05/2013 0.7015 0.7399 0.7015 0.7175 18,900
02/04/2013 0.66 0.7399 0.65 0.7288 113,865
02/01/2013 0.66 0.6899 0.65 0.6899 16,734
01/31/2013 0.61 0.65 0.602 0.65 20,443
01/30/2013 0.62 0.6499 0.62 0.6496 16,527
01/29/2013 0.6499 0.6499 0.6 0.6482 44,955
01/28/2013 0.6 0.6594 0.6 0.65 49,000
01/25/2013 0.669 0.68 0.63 0.66 10,050
01/24/2013 0.68 0.68 0.63 0.669 18,674
01/23/2013 0.67 0.68 0.63 0.67 19,740
01/22/2013 0.64 0.71 0.6 0.68 48,802
01/18/2013 0.65 0.6992 0.6102 0.66 13,550
01/17/2013 0.59 0.62 0.5699 0.57 42,127
01/16/2013 0.62 0.62 0.55 0.5601 16,379
01/15/2013 0.714 0.75 0.6 0.62 73,363
01/14/2013 0.5 0.73 0.5 0.73 599,332
01/11/2013 0.4824 0.55 0.4801 0.5 42,460
01/10/2013 0.52 0.55 0.4822 0.51 4,650
01/09/2013 0.55 0.55 0.48 0.5499 37,938
01/08/2013 0.57 0.6 0.5501 0.57 12,251
01/07/2013 0.62 0.62 0.55 0.6 17,861
01/04/2013 0.55 0.6 0.55 0.6 225,137
01/03/2013 0.47 0.5 0.4502 0.5 8,310
01/02/2013 0.54 0.54 0.5 0.5 2,049
12/31/2012 0.56 0.56 0.46 0.5 109,023
12/28/2012 0.6 0.6 0.4731 0.56 56,430
12/27/2012 0.6299 0.63 0.6299 0.63 3,000
12/26/2012 0.63 0.65 0.6022 0.65 4,550
12/24/2012 0.601 0.65 0.601 0.65 3,700
12/21/2012 0.56 0.62 0.55 0.585 19,653
12/20/2012 0.61 0.61 0.55 0.55 2,000
12/19/2012 0.63 0.66 0.57 0.5701 39,554
12/18/2012 0.6115 0.6996 0.6 0.62 182,236
12/17/2012 0.81 0.81 0.62 0.75 9,225
12/14/2012 0.69 0.81 0.6601 0.75 113,425
12/13/2012 0.6 0.6002 0.6 0.6002 1,010
12/12/2012 0.63 0.63 0.6 0.6 2,400
12/11/2012 0.63 0.64 0.62 0.62 26,985
12/10/2012 0.69 0.69 0.6401 0.6401 820
12/07/2012 0.59 0.7099 0.59 0.682 14,426
12/06/2012 0.7 0.7 0.66 0.66 9,000
12/05/2012 0.75 0.75 0.66 0.6901 22,905
12/04/2012 0.665 0.8446 0.62 0.75 32,692
12/03/2012 0.6001 0.66 0.6001 0.62 1,807
11/30/2012 0.5702 0.62 0.5702 0.62 700
11/29/2012 0.66 0.66 0.6599 0.66 4,063
11/28/2012 0.5701 0.68 0.5701 0.68 5,851
11/27/2012 0.59 0.59 0.5512 0.58 10,405
11/26/2012 0.6 0.67 0.56 0.67 6,593
11/23/2012 0.66 0.677 0.64 0.677 6,110
11/21/2012 0.69 0.7 0.69 0.69 8,940
11/20/2012 0.6899 0.6999 0.67 0.6999 6,200
11/19/2012 0.67 0.7 0.67 0.68 20,510
11/16/2012 0.6744 0.6744 0.67 0.67 400
11/15/2012 0.63 0.71 0.63 0.64 3,300
11/14/2012 0.71 0.71 0.71 0.71 00
11/13/2012 0.74 0.74 0.71 0.71 750
11/12/2012 0.707 0.7399 0.685 0.7399 3,600
11/09/2012 0.74 0.74 0.74 0.74 9,900
11/08/2012 0.65 0.75 0.63 0.7 17,363
11/07/2012 0.68 0.68 0.68 0.68 2,000
11/06/2012 0.69 0.69 0.63 0.63 2,840
11/05/2012 0.6801 0.6801 0.6801 0.6801 100
11/02/2012 0.75 0.75 0.75 0.75 00
11/01/2012 0.75 0.75 0.75 0.75 00
10/31/2012 0.75 0.75 0.75 0.75 00
10/26/2012 0.8 0.81 0.6628 0.75 9,100
10/25/2012 0.82 0.89 0.7231 0.75 21,242
10/24/2012 1 1.0001 0.78 0.8688 39,498
10/23/2012 0.832 0.9499 0.822 0.9499 10,610
10/22/2012 0.922 0.96 0.88 0.88 2,070
10/19/2012 0.95 0.9517 0.855 0.948 6,207
10/18/2012 0.96 0.96 0.95 0.96 7,200
10/17/2012 0.98 0.9801 0.96 0.96 4,800
10/16/2012 0.9601 0.99 0.9601 0.988 7,200
10/15/2012 0.98 1 0.97 0.99 12,283
10/12/2012 0.971 1 0.971 1 7,191
10/11/2012 0.98 1 0.98 1 11,900
10/10/2012 1.02 1.02 1.02 1.02 00
10/09/2012 0.96 1.05 0.96 1.02 11,400
10/08/2012 0.96 1.04 0.96 1.04 1,600
10/05/2012 1.07 1.1 0.9601 1.0583 32,588
10/04/2012 0.95 1.05 0.95 1.02 57,049
10/03/2012 1 1.0694 0.95 0.95 57,986
10/02/2012 1.17 1.17 0.8715 0.94 148,310
10/01/2012 1.22 1.25 1.16 1.16 7,092
09/28/2012 1.12 1.12 1.12 1.12 00
09/27/2012 1.13 1.18 1.12 1.12 7,450
09/26/2012 1.2 1.23 1.13 1.13 12,500
09/25/2012 1.18 1.18 1.18 1.18 400
09/24/2012 1.21 1.21 1.15 1.18 15,001
09/21/2012 1.29 1.29 1.28 1.2883 2,900
09/20/2012 1.28 1.29 1.28 1.29 400
09/19/2012 1.1501 1.25 1.12 1.2499 11,800
09/18/2012 1.28 1.28 1.18 1.19 13,152
09/17/2012 1.2383 1.25 1.15 1.2499 6,300
09/14/2012 1.24 1.24 1.24 1.24 700
09/13/2012 1.14 1.24 1.13 1.24 7,000
09/12/2012 1.15 1.15 1.15 1.15 00
09/11/2012 1.15 1.15 1.12 1.15 18,737
09/10/2012 1.18 1.18 1.18 1.18 2,000
09/07/2012 1.14 1.24 1.13 1.21 4,700
09/06/2012 1.2 1.26 1.1401 1.16 3,175
09/05/2012 1.15 1.1701 1.15 1.17 3,615
09/04/2012 1.29 1.29 1.2 1.2201 4,999
08/31/2012 1.31 1.31 1.23 1.27 4,900
08/30/2012 1.21 1.2101 1.2 1.21 2,700
08/29/2012 1.23 1.23 1.22 1.22 2,300
08/28/2012 1.22 1.32 1.13 1.22 7,300
08/27/2012 1.22 1.3899 1.2 1.24 10,366
08/24/2012 1.3 1.3599 1.19 1.25 9,925
08/23/2012 1.2999 1.4011 1.22 1.3 30,408
08/22/2012 1.26 1.34 1.19 1.2501 19,638
08/21/2012 1.2801 1.3099 1.25 1.26 3,300
08/20/2012 1.29 1.39 1.29 1.37 14,949
08/17/2012 1.25 1.451 1.2 1.39 100,477
08/16/2012 1.5 1.5 1.12 1.16 128,318
08/15/2012 1.6199 1.63 1.6199 1.63 2,100
08/14/2012 1.57 1.63 1.57 1.63 19,100
08/13/2012 1.6326 1.6326 1.61 1.61 600
08/10/2012 1.67 1.67 1.57 1.64 9,105
08/09/2012 1.719 1.72 1.671 1.671 4,100
08/08/2012 1.73 1.73 1.53 1.65 6,200
08/07/2012 1.74 1.74 1.715 1.73 11,333
08/06/2012 1.75 1.75 1.6 1.72 15,499
08/03/2012 1.782 1.792 1.782 1.792 975
08/02/2012 1.77 1.77 1.77 1.77 00
08/01/2012 1.83 1.83 1.77 1.77 2,500
07/31/2012 1.94 1.94 1.7711 1.7711 2,100
07/30/2012 1.77 1.87 1.77 1.87 2,565
07/27/2012 1.8701 1.8701 1.8701 1.8701 100
07/26/2012 2.02 2.24 1.82 1.87 6,529
07/25/2012 2.08 2.08 2.078 2.08 6,100
07/24/2012 2.0789 2.11 2.0789 2.11 7,604
07/23/2012 2.02 2.05 2.02 2.05 1,190
07/20/2012 2.0001 2.05 2.0001 2.05 2,300
07/19/2012 2 2.05 2 2.05 1,900
07/18/2012 2.09 2.09 2 2 1,700
07/17/2012 1.949 2.01 1.949 2.01 7,043
07/16/2012 2.05 2.05 1.75 1.79 9,500
07/13/2012 2.0601 2.1 2.0601 2.0989 5,000
07/12/2012 2.0601 2.0601 2.0501 2.0501 1,000
07/11/2012 2.1501 2.23 2.1499 2.23 10,713
07/10/2012 2.03 2.1 2.0282 2.0999 3,365
07/09/2012 2.055 2.055 2.01 2.05 2,100
07/06/2012 2 2.06 2 2.06 5,392
07/05/2012 1.9 1.99 1.9 1.99 1,856
07/03/2012 1.92 1.92 1.9 1.9 3,385
07/02/2012 1.8 1.8 1.8 1.8 800
06/29/2012 1.87 1.89 1.74 1.78 9,257
06/28/2012 1.96 1.96 1.7 1.7 22,341
06/27/2012 2.1 2.19 2.09 2.19 400
06/26/2012 1.9989 1.9989 1.9989 1.9989 350
06/25/2012 2.099 2.099 2.099 2.099 00
06/22/2012 2.1 2.38 2.08 2.099 1,450
06/21/2012 2.29 2.29 2.0201 2.05 1,800
06/20/2012 2.26 2.26 2.18 2.19 4,100
06/19/2012 2.26 2.4 2.26 2.28 2,750
06/18/2012 2.27 2.27 2.26 2.26 600
06/15/2012 2.43 2.43 2.3 2.3 5,900
06/14/2012 2.5 2.5 2.5 2.5 1,300
06/13/2012 2.52 2.52 2.48 2.5 1,900
06/12/2012 2.56 2.56 2.56 2.56 00
06/11/2012 2.56 2.56 2.56 2.56 100
06/08/2012 2.51 2.51 2.5001 2.5001 800
06/07/2012 2.54 2.54 2.54 2.54 00
06/06/2012 2.54 2.54 2.54 2.54 00
06/05/2012 2.52 2.66 2.5 2.54 1,394
06/04/2012 2.45 2.5001 2.41 2.5 14,700
06/01/2012 2.44 2.69 2.44 2.44 4,916
05/31/2012 2.5 2.6699 2.5 2.6077 2,200
05/30/2012 2.6899 2.6899 2.6899 2.6899 00
05/29/2012 2.47 2.6899 2.45 2.6899 4,440
05/25/2012 2.6399 2.6399 2.6399 2.6399 00
05/24/2012 2.6399 2.6399 2.6399 2.6399 00
05/23/2012 2.4601 2.6399 2.46 2.6399 3,200
05/22/2012 2.46 2.55 2.46 2.55 1,300
05/21/2012 2.47 2.47 2.47 2.47 00
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.