AMCF

Andatee China Marine Fuel Services Corporation Historical Stock Prices

$1.53
*  
0.09
6.25%
Get AMCF Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.49  1.53  1.44  1.53 4,249
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
04/23/2014 2.24 2.32 2.04 2.14 148,256
04/22/2014 2.15 2.2267 2.1499 2.21 82,220
04/21/2014 2.04 2.1201 2.04 2.12 70,624
04/17/2014 1.96 2.009 1.96 1.999 8,771
04/16/2014 2 2.03 1.92 1.95 72,822
04/15/2014 2.06 2.08 1.87 1.96 112,610
04/14/2014 2.06 2.15 2.06 2.06 63,599
04/11/2014 2.2 2.2 2.05 2.07 35,140
04/10/2014 2.15 2.17 2.101 2.15 38,468
04/09/2014 2.06 2.19 2.0221 2.15 97,939
04/08/2014 1.96 2.0299 1.96 2.02 17,513
04/07/2014 1.94 2.02 1.92 1.95 68,795
04/04/2014 1.95 2.13 1.94 1.95 52,260
04/03/2014 2 2.06 1.95 1.95 74,272
04/02/2014 2.08 2.08 1.98 1.98 82,752
04/01/2014 2.22 2.2699 1.91 2.0099 307,705
03/31/2014 1.99 2.28 1.99 2.2201 129,645
03/28/2014 1.99 2.0419 1.95 1.98 65,120
03/27/2014 2.01 2.06 1.9 1.92 200,827
03/26/2014 2.14 2.27 2.05 2.059 122,542
03/25/2014 2.24 2.24 2.0945 2.1199 74,429
03/24/2014 2.42 2.42 2.06 2.1599 346,432
03/21/2014 2.6 2.6 2.38 2.41 246,980
03/20/2014 2.26 2.71 2.23 2.44 1,042,505
03/19/2014 1.94 2.49 1.92 2.26 1,902,788
03/18/2014 1.8 1.96 1.8 1.9 124,561
03/17/2014 1.85 1.8694 1.75 1.8 93,318
03/14/2014 1.83 1.91 1.8 1.82 184,413
03/13/2014 1.85 2.17 1.75 1.78 1,366,265
03/12/2014 1.72 1.85 1.6999 1.78 266,074
03/11/2014 1.78 1.84 1.7 1.72 200,636
03/10/2014 1.82 1.8399 1.7 1.74 242,400
03/07/2014 2.06 2.06 1.77 1.79 448,236
03/06/2014 1.71 2.17 1.69 1.9 1,773,498
03/05/2014 1.76 1.76 1.67 1.68 104,244
03/04/2014 1.75 1.85 1.73 1.74 122,915
03/03/2014 1.69 1.72 1.66 1.7 64,301
02/28/2014 1.67 1.75 1.66 1.68 245,385
02/27/2014 1.7 1.7 1.66 1.6653 45,773
02/26/2014 1.74 1.74 1.66 1.7 31,836
02/25/2014 1.75 1.76 1.6799 1.71 59,770
02/24/2014 1.6 1.72 1.6 1.67 135,933
02/21/2014 1.61 1.75 1.6 1.63 101,925
02/20/2014 1.78 1.78 1.6201 1.66 234,327
02/19/2014 1.95 1.98 1.71 1.79 183,716
02/18/2014 1.83 1.93 1.75 1.8899 304,846
02/14/2014 1.77 1.79 1.7 1.75 197,534
02/13/2014 1.71 1.75 1.7001 1.73 72,745
02/12/2014 1.69 1.71 1.63 1.7 106,721
02/11/2014 1.7 1.7599 1.59 1.63 103,991
02/10/2014 1.56 1.79 1.53 1.67 179,594
02/07/2014 1.54 1.54 1.51 1.53 35,488
02/06/2014 1.5201 1.5201 1.5 1.505 52,080
02/05/2014 1.51 1.53 1.51 1.51 37,505
02/04/2014 1.5699 1.58 1.52 1.5301 50,392
02/03/2014 1.5895 1.5895 1.52 1.53 57,790
01/31/2014 1.55 1.551 1.52 1.55 41,817
01/30/2014 1.55 1.65 1.51 1.55 59,507
01/29/2014 1.51 1.57 1.51 1.55 49,281
01/28/2014 1.52 1.59 1.515 1.55 60,448
01/27/2014 1.58 1.6399 1.507 1.52 65,408
01/24/2014 1.62 1.67 1.56 1.5899 135,169
01/23/2014 1.68 1.6899 1.6 1.635 129,727
01/22/2014 1.7 1.7252 1.68 1.7 38,161
01/21/2014 1.73 1.76 1.6601 1.73 110,043
01/17/2014 1.75 1.8 1.7201 1.76 72,947
01/16/2014 1.82 1.84 1.73 1.75 107,556
01/15/2014 1.77 1.89 1.71 1.79 143,009
01/14/2014 1.67 1.79 1.65 1.74 86,207
01/13/2014 1.79 1.89 1.66 1.7 173,177
01/10/2014 2.01 2.02 1.61 1.79 497,204
01/09/2014 1.79 2.2 1.79 2.05 973,505
01/08/2014 1.62 1.78 1.61 1.74 186,711
01/07/2014 1.62 1.7 1.6064 1.62 75,456
01/06/2014 1.61 1.6788 1.6 1.645 44,676
01/03/2014 1.65 1.74 1.5801 1.6477 108,580
01/02/2014 1.65 1.7046 1.53 1.6 181,273
12/31/2013 1.8 1.8 1.67 1.7 96,080
12/30/2013 1.75 1.8 1.65 1.75 192,716
12/27/2013 1.8 1.8 1.65 1.68 175,638
12/26/2013 1.56 1.76 1.5301 1.74 237,097
12/24/2013 1.6 1.62 1.52 1.59 85,892
12/23/2013 1.69 1.7099 1.57 1.61 83,273
12/20/2013 1.73 1.73 1.5 1.6 209,345
12/19/2013 1.89 1.91 1.56 1.62 737,094
12/18/2013 1.52 1.9 1.5 1.86 1,165,414
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?