Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andatee China Marine Fuel Services Corp (OP: AMCF )

N/A UNCHANGED
Last Price Updated: 9:32 AM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0998 0.0998 0.0998 0.0998 3,000 -0.02(-16.83%)
May 27, 2021 0.1200 0.1200 0.1200 0.1200 10,020 -0.00(-3.92%)
May 26, 2021 0.0500 0.1249 0.0500 0.1249 3,750 +0.08(+175.72%)
May 19, 2021 0.0453 0.0453 0.0453 0 -0.00(-1.74%)
May 12, 2021 0.0461 0.0461 0.0461 2 -0.05(-53.39%)
May 11, 2021 0.0990 0.0990 0.0989 0.0989 27,381 -0.01(-10.09%)
May 10, 2021 0.1100 0.1450 0.1100 0.1100 1,410 +0.07(+144.44%)
May 07, 2021 0.0900 0.0900 0.0310 0.0450 49,191 -0.04(-43.82%)
May 06, 2021 0.1300 0.1300 0.0800 0.0801 25,606 -0.03(-27.18%)
May 04, 2021 0.1100 0.1100 0.1100 0 +0.02(+27.91%)
May 03, 2021 0.1000 0.1348 0.0860 0.0860 26,323 +0.00(+0.00%)
Apr 30, 2021 0.1100 0.1100 0.0860 0.0860 5,200 -0.04(-33.85%)
Apr 29, 2021 0.1349 0.1349 0.1030 0.1300 12,410 +0.05(+71.05%)
Apr 28, 2021 0.0760 0.0760 0.0760 0.0760 8,600 +0.00(+0.00%)
Apr 27, 2021 0.0760 0.0760 0.0760 0.0760 6,169 +0.00(+1.20%)
Apr 23, 2021 0.0751 0.0751 0.0751 0 +0.00(+0.00%)
Apr 22, 2021 0.0751 0.0751 0.0751 0.0751 910 -0.02(-23.76%)
Apr 21, 2021 0.0700 0.1199 0.0700 0.0985 3,362 +0.03(+40.71%)
Apr 20, 2021 0.0900 0.1199 0.0700 0.0700 5,540 +0.00(+0.00%)
Apr 19, 2021 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Apr 16, 2021 0.0700 0.0700 0.0700 0.0700 200 -0.06(-46.93%)
Apr 15, 2021 0.1319 0.1319 0.1319 45 +0.00(+0.00%)
Apr 14, 2021 0.1319 0.1319 0.1319 0.1319 12,231 -0.00(-2.15%)
Apr 13, 2021 0.1348 0.1348 0.1348 0.1348 10,000 +0.00(+0.00%)
Apr 12, 2021 0.1349 0.1349 0.1300 0.1348 10,351 -0.00(-0.07%)
Apr 09, 2021 0.1349 0.1349 0.1349 0.1349 1,100 -0.01(-3.64%)
Apr 08, 2021 0.1349 0.1449 0.1349 0.1400 550 -0.00(-3.45%)
Apr 07, 2021 0.0575 0.1600 0.0575 0.1450 3,398 +0.09(+163.64%)
Apr 06, 2021 0.0550 0.0550 0.0550 115 +0.00(+0.00%)
Apr 05, 2021 0.0550 0.0550 0.0550 0.0550 150 -0.01(-16.03%)
Mar 30, 2021 0.0655 0.0655 0.0655 0 +0.03(+63.75%)
Mar 26, 2021 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 25, 2021 0.1150 0.1150 0.0300 0.0300 36,809 -0.09(-75.00%)
Mar 23, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 22, 2021 0.1230 0.1650 0.1150 0.1150 30,800 -0.06(-35.75%)
Mar 19, 2021 0.1790 0.1790 0.1790 0.1790 100 +0.00(+1.70%)
Mar 18, 2021 0.1330 0.1800 0.1300 0.1760 34,036 +0.05(+35.38%)
Mar 17, 2021 0.1431 0.1960 0.1300 0.1300 15,361 -0.01(-5.11%)
Mar 16, 2021 0.1370 0.1980 0.1370 0.1370 9,551 +0.00(+1.48%)
Mar 15, 2021 0.1200 0.1350 0.1200 0.1350 14,730 -0.05(-28.19%)
Mar 12, 2021 0.2000 0.2000 0.1550 0.1880 15,100 -0.01(-6.00%)
Mar 11, 2021 0.2000 0.2300 0.1210 0.2000 27,913 +0.07(+51.52%)
Mar 10, 2021 0.1320 0.1320 0.1320 45 +0.00(+0.00%)
Mar 09, 2021 0.1320 0.1330 0.1150 0.1320 33,580 -0.00(-0.75%)
Mar 08, 2021 0.1400 0.1400 0.1300 0.1330 7,700 -0.04(-21.76%)
Mar 05, 2021 0.1900 0.1900 0.1410 0.1700 34,200 +0.02(+11.84%)
Mar 04, 2021 0.1520 0.1520 0.1520 0.1520 500 +0.00(+0.00%)
Mar 03, 2021 0.1500 0.1736 0.1350 0.1520 35,124 -0.04(-20.13%)
Mar 02, 2021 0.1400 0.2380 0.1320 0.1903 13,560 -0.01(-4.85%)
Mar 01, 2021 0.1500 0.2300 0.1170 0.2000 26,538 -0.00(-1.91%)
Feb 26, 2021 0.1800 0.2039 0.1800 0.2039 6,500 +0.03(+19.94%)
Feb 25, 2021 0.2050 0.2400 0.1700 0.1700 20,064 +0.00(+0.00%)
Feb 24, 2021 0.2400 0.2400 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 23, 2021 0.1700 0.1700 0.1700 0.1700 980 +0.00(+0.00%)
Feb 22, 2021 0.1700 0.2105 0.1700 0.1700 7,049 -0.05(-22.73%)
Feb 19, 2021 0.2300 0.2400 0.2200 0.2200 41,700 -0.02(-8.33%)
Feb 18, 2021 0.2330 0.2400 0.2200 0.2400 23,675 +0.00(+0.00%)
Feb 17, 2021 0.2400 0.2400 0.1950 0.2400 57,006 +0.00(+0.00%)
Feb 16, 2021 0.2100 0.2400 0.2100 0.2400 67,245 +0.03(+14.29%)
Feb 12, 2021 0.1700 0.2100 0.1700 0.2100 34,800 +0.04(+23.53%)
Feb 11, 2021 0.2200 0.2300 0.1700 0.1700 24,580 -0.05(-22.73%)
Feb 10, 2021 0.2200 0.2400 0.2100 0.2200 36,132 +0.01(+4.76%)
Feb 09, 2021 0.2350 0.2600 0.1710 0.2100 30,281 +0.04(+23.53%)
Feb 08, 2021 0.1800 0.2315 0.1300 0.1700 42,172 -0.01(-5.56%)
Feb 05, 2021 0.2000 0.2000 0.1200 0.1800 90,400 -0.02(-12.20%)
Feb 04, 2021 0.2200 0.2400 0.1400 0.2050 86,589 -0.04(-14.58%)
Feb 03, 2021 0.2200 0.2400 0.1600 0.2400 63,258 +0.07(+37.14%)
Feb 02, 2021 0.1500 0.3500 0.1100 0.1750 226,650 +0.07(+75.00%)
Feb 01, 2021 0.0800 0.1000 0.0550 0.1000 88,270 +0.05(+100.00%)
Jan 29, 2021 0.0800 0.1000 0.0300 0.0500 216,900 +0.02(+61.29%)
Jan 28, 2021 0.0780 0.1000 0.0224 0.0310 456,984 -0.02(-42.59%)
Jan 27, 2021 0.0130 0.0900 0.0130 0.0540 305,614 +0.04(+390.91%)
Jan 22, 2021 0.0110 0.0110 0.0110 0 -0.01(-35.67%)
Jan 21, 2021 0.0170 0.0240 0.0170 0.0171 46,365 -0.00(-14.50%)
Jan 20, 2021 0.0239 0.0239 0.0101 0.0200 4,000 +0.00(+17.65%)
Jan 15, 2021 0.0170 0.0170 0.0170 0 -0.01(-32.00%)
Jan 13, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 12, 2021 0.0175 0.0250 0.0175 0.0250 10,100 +0.01(+42.86%)
Jan 08, 2021 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Jan 06, 2021 0.0175 0.0175 0.0175 0 -0.00(-4.37%)
Jan 05, 2021 0.0265 0.0265 0.0183 0.0183 68,000 -0.00(-12.86%)
Jan 04, 2021 0.0169 0.0214 0.0169 0.0210 55,221 +0.01(+45.83%)
Dec 31, 2020 0.0144 0.0144 0.0144 2,090 +0.00(+12.50%)
Dec 30, 2020 0.0128 0.0128 0.0128 0.0128 2,090 -0.00(-5.19%)
Dec 22, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Dec 18, 2020 0.0135 0.0135 0.0135 0 -0.00(-10.00%)
Dec 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+11.94%)
Dec 09, 2020 0.0134 0.0134 0.0134 0 +0.01(+127.12%)
Dec 08, 2020 0.0046 0.0209 0.0046 0.0059 6,300 -0.02(-78.15%)
Dec 07, 2020 0.0270 0.0270 0.0034 0.0270 21,411 +0.00(+0.00%)
Dec 04, 2020 0.0271 0.0271 0.0270 0.0270 11,000 -0.00(-6.90%)
Dec 03, 2020 0.0100 0.0290 0.0100 0.0290 4,600 +0.02(+110.14%)
Dec 01, 2020 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Nov 30, 2020 0.0223 0.0290 0.0138 0.0138 6,334 -0.01(-32.68%)
Nov 27, 2020 0.0195 0.0290 0.0190 0.0205 93,000 +0.00(+10.81%)
Nov 25, 2020 0.0081 0.0185 0.0080 0.0185 12,800 +0.01(+168.12%)
Nov 24, 2020 0.0069 0.0069 0.0069 0.0069 250 +0.00(+38.00%)
Nov 23, 2020 0.0050 0.0050 0.0050 0.0050 1,543 +0.00(+6.38%)
Nov 19, 2020 0.0047 0.0047 0.0047 0 +0.00(+51.61%)
Nov 13, 2020 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
Nov 11, 2020 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Nov 10, 2020 0.0104 0.0104 0.0031 0.0031 8,900 +0.00(+0.00%)
Nov 09, 2020 0.0104 0.0104 0.0031 0.0031 230 -0.00(-55.07%)
Nov 03, 2020 0.0069 0.0069 0.0069 0 +0.00(+97.14%)
Oct 22, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Oct 08, 2020 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Sep 30, 2020 0.0034 0.0034 0.0034 0 +0.00(+6.25%)
Sep 29, 2020 0.0032 0.0032 0.0032 0.0032 500 +0.00(+23.08%)
Sep 15, 2020 0.0026 0.0026 0.0026 0 -0.00(-31.58%)
Sep 08, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Sep 04, 2020 0.0038 0.0038 0.0038 0.0038 500 +0.00(+26.67%)
Sep 02, 2020 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Aug 31, 2020 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Aug 27, 2020 0.0046 0.0046 0.0046 0 -0.01(-54.00%)
Aug 26, 2020 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Aug 25, 2020 0.0105 0.0105 0.0100 0.0100 156,848 +0.00(+33.33%)
Aug 20, 2020 0.0075 0.0075 0.0075 0 +0.00(+70.45%)
Aug 14, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Aug 12, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Aug 07, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Aug 06, 2020 0.0044 0.0044 0.0044 0.0044 200 +0.00(+2.33%)
Jul 31, 2020 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jul 29, 2020 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jul 24, 2020 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Jul 15, 2020 0.0042 0.0042 0.0042 0 -0.01(-57.14%)
Jul 08, 2020 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Jul 07, 2020 0.0046 0.0098 0.0046 0.0098 17,000 +0.01(+139.02%)
Jun 29, 2020 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Jun 26, 2020 0.0040 0.0040 0.0040 6 +0.00(+0.00%)
Jun 19, 2020 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Jun 18, 2020 0.0051 0.0051 0.0036 0.0036 61,250 -0.00(-55.00%)
Jun 16, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 15, 2020 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Jun 12, 2020 0.0108 0.0108 0.0075 0.0080 30,200 +0.00(+56.86%)
Jun 11, 2020 0.0120 0.0200 0.0031 0.0051 222,063 +0.00(+27.50%)
Jun 10, 2020 0.0040 0.0040 0.0040 0.0040 150 -0.00(-6.98%)
Jun 08, 2020 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Jun 05, 2020 0.0040 0.0040 0.0040 0.0040 25,000 -0.01(-59.18%)
Jun 04, 2020 0.0094 0.0098 0.0094 0.0098 81,630 +0.00(+4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.