Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Films Inc (OP: AMFL )

0.2197 -0.0283 (-11.41%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 2024 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 (%)
Jan 30, 2024 0.1800 0 +0.01(+9.09%)
Jan 29, 2024 0.1650 0.1800 0.1200 0.1650 12,000 +0.01(+3.13%)
Jan 26, 2024 0.1600 0.1600 0.1600 0.1600 1,200 -0.04(-20.00%)
Jan 23, 2024 0.2000 0 +0.02(+11.11%)
Jan 22, 2024 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Jan 17, 2024 0.2000 0 -0.05(-20.00%)
Jan 16, 2024 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jan 10, 2024 0.2500 0 +0.00(+0.00%)
Jan 09, 2024 0.2455 0.2500 0.2425 0.2500 11,000 +0.06(+31.58%)
Jan 08, 2024 0.2150 0.2325 0.1900 0.1900 2,474 +0.00(+0.00%)
Jan 05, 2024 0.2125 0.2200 0.1900 0.1900 7,600 -0.04(-15.93%)
Jan 04, 2024 0.1675 0.2260 0.1675 0.2260 28,399 +0.11(+87.09%)
Jan 03, 2024 0.1800 0.1800 0.1208 0.1208 19,353 -0.03(-21.05%)
Dec 29, 2023 0.1530 0 -0.02(-12.02%)
Dec 28, 2023 0.1739 0.1739 0.1500 0.1739 11,650 +0.01(+8.01%)
Dec 27, 2023 0.1550 0.1720 0.1500 0.1610 34,870 -0.01(-4.11%)
Dec 26, 2023 0.1550 0.1679 0.1500 0.1679 9,100 +0.02(+10.10%)
Dec 22, 2023 0.1500 0.1550 0.1500 0.1525 11,099 +0.00(+1.67%)
Dec 20, 2023 0.1500 0 +0.00(+0.00%)
Dec 18, 2023 0.1500 0 -0.01(-6.25%)
Dec 15, 2023 0.1050 0.1670 0.1050 0.1600 22,752 +0.01(+6.67%)
Dec 14, 2023 0.1538 0.1538 0.1050 0.1500 16,000 +0.05(+50.00%)
Dec 13, 2023 0.0900 0.1000 0.0875 0.1000 12,490 +0.01(+11.11%)
Dec 12, 2023 0.0875 0.1000 0.0875 0.0900 1,500 +0.00(+2.86%)
Dec 11, 2023 0.0875 0.0875 0.0875 0.0875 100 -0.01(-12.50%)
Dec 08, 2023 0.0925 0.1000 0.0850 0.1000 7,000 +0.03(+53.61%)
Dec 07, 2023 0.0600 0.0700 0.0500 0.0651 60,625 +0.02(+30.20%)
Dec 06, 2023 0.0438 0.0500 0.0438 0.0500 9,200 +0.00(+0.00%)
Dec 05, 2023 0.0419 0.0500 0.0375 0.0500 12,300 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0500 0.0500 13,888 -0.02(-28.57%)
Dec 01, 2023 0.0600 0.0700 0.0600 0.0700 1,000 +0.00(+0.00%)
Nov 30, 2023 0.0600 0.0700 0.0600 0.0700 11,625 +0.00(+0.00%)
Nov 28, 2023 0.0700 0 +0.00(+0.00%)
Nov 27, 2023 0.0701 0.0950 0.0510 0.0700 91,026 -0.02(-26.32%)
Nov 24, 2023 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-5.00%)
Nov 22, 2023 0.0932 0.1000 0.0863 0.1000 13,220 +0.00(+0.00%)
Nov 21, 2023 0.1000 0.1000 0.1000 0.1000 14,687 -0.04(-27.27%)
Nov 20, 2023 0.1000 0.1375 0.1000 0.1375 600 -0.01(-8.33%)
Nov 13, 2023 0.1500 0 +0.04(+40.06%)
Nov 09, 2023 0.1071 50 -0.03(-19.35%)
Nov 08, 2023 0.1080 0.1500 0.1080 0.1328 3,199 -0.04(-24.93%)
Nov 02, 2023 0.1769 0 -0.02(-11.55%)
Oct 16, 2023 0.2000 0 +0.00(+0.00%)
Oct 05, 2023 0.2000 0 +0.09(+85.87%)
Oct 02, 2023 0.1076 0 -0.05(-32.11%)
Sep 28, 2023 0.1585 0 +0.00(+0.89%)
Sep 27, 2023 0.1786 0.1786 0.1571 0.1571 1,000 -0.03(-14.06%)
Sep 22, 2023 0.1828 0 -0.02(-8.60%)
Sep 21, 2023 0.2000 0.2000 0.2000 0.2000 2,585 -0.05(-20.00%)
Sep 19, 2023 0.2500 0 -0.00(-0.20%)
Sep 18, 2023 0.2505 0.2505 0.2505 0.2505 1,000 -0.07(-21.72%)
Sep 08, 2023 0.3200 25 +0.03(+12.08%)
Sep 07, 2023 0.2855 0.2855 0.2855 0.2855 400 +0.03(+13.75%)
Sep 06, 2023 0.2855 0.2855 0.2510 0.2510 1,700 -0.05(-16.33%)
Sep 05, 2023 0.3250 0.3400 0.3000 0.3000 11,350 -0.03(-8.37%)
Sep 01, 2023 0.3274 0.3274 0.3274 0.3274 1,500 +0.03(+9.13%)
Aug 29, 2023 0.3000 0 +0.03(+10.62%)
Aug 23, 2023 0.2712 0 -0.15(-35.10%)
Aug 10, 2023 0.4179 0 +0.01(+1.70%)
Aug 07, 2023 0.4109 0 +0.01(+2.72%)
Aug 03, 2023 0.4000 4 -0.11(-21.34%)
Aug 01, 2023 0.5085 0 +0.11(+27.12%)
Jul 31, 2023 0.4398 0.4744 0.3853 0.4000 5,401 +0.00(+0.00%)
Jul 28, 2023 0.4990 0.4990 0.4000 0.4000 740 +0.00(+0.00%)
Jul 27, 2023 0.4500 0.4990 0.4000 0.4000 1,245 -0.11(-21.57%)
Jul 24, 2023 0.5100 0 +0.11(+27.50%)
Jul 20, 2023 0.4000 0 +0.00(+0.00%)
Jul 18, 2023 0.4000 0 +0.00(+0.00%)
Jul 17, 2023 0.4000 0.4000 0.4000 0.4000 1,000 -0.08(-16.14%)
Jul 13, 2023 0.4770 0 +0.08(+19.25%)
Jul 11, 2023 0.4000 0 -0.01(-2.44%)
Jul 10, 2023 0.4100 0.4100 0.4100 0.4100 1,000 -0.10(-19.61%)
Jul 06, 2023 0.5100 0 +0.05(+10.87%)
Jun 30, 2023 0.4600 1 +0.05(+12.20%)
Jun 29, 2023 0.5200 0.5200 0.4100 0.4100 1,100 +0.01(+2.50%)
Jun 27, 2023 0.4000 0 -0.07(-14.98%)
Jun 26, 2023 0.4705 0.4705 0.4705 0.4705 100 +0.06(+13.92%)
Jun 23, 2023 0.4130 0.4995 0.4130 0.4130 3,060 -0.14(-24.91%)
Jun 05, 2023 0.5500 0 -0.00(-0.05%)
Jun 02, 2023 0.5503 0.5503 0.5503 0.5503 500 +0.04(+7.90%)
Jun 01, 2023 0.4000 0.5100 0.4000 0.5100 23,108 +0.11(+27.50%)
May 31, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
May 30, 2023 0.4053 0.4100 0.4000 0.4000 11,000 -0.01(-2.44%)
May 26, 2023 0.4200 0.4300 0.4100 0.4100 8,500 -0.02(-4.65%)
May 25, 2023 0.4354 0.4354 0.4300 0.4300 1,700 -0.12(-21.82%)
May 19, 2023 0.5500 0 +0.00(+0.00%)
May 18, 2023 0.4400 0.5500 0.4400 0.5500 6,850 +0.13(+30.95%)
May 17, 2023 0.4400 0.4400 0.4103 0.4200 4,300 +0.02(+4.84%)
May 16, 2023 0.4405 0.5100 0.4005 0.4006 3,470 -0.07(-14.31%)
May 11, 2023 0.4675 0 -0.03(-5.36%)
May 10, 2023 0.4940 0.4940 0.4940 0.4940 600 -0.03(-5.00%)
May 09, 2023 0.5100 0.5200 0.5100 0.5200 1,518 +0.00(+0.00%)
May 08, 2023 0.5500 0.5500 0.5200 0.5200 1,300 -0.03(-5.45%)
May 04, 2023 0.5500 0 -0.00(-0.09%)
May 03, 2023 0.5505 0.5505 0.5505 0.5505 629 +0.00(+0.00%)
May 02, 2023 0.5505 0.5505 0.5505 0.5505 3,079 +0.00(+0.00%)
May 01, 2023 0.5505 0.5505 0.5505 0.5505 116 -0.05(-8.25%)
Apr 28, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Apr 26, 2023 0.6000 0 +0.02(+4.29%)
Apr 25, 2023 0.5848 0.5848 0.5505 0.5753 7,500 +0.02(+4.50%)
Apr 24, 2023 0.6000 0.6000 0.5505 0.5505 8,600 -0.04(-6.19%)
Apr 21, 2023 0.5868 0.5868 0.5505 0.5868 6,000 +0.04(+6.59%)
Apr 20, 2023 0.5868 0.5868 0.5505 0.5505 500 +0.00(+0.00%)
Apr 18, 2023 0.5505 0 +0.00(+0.00%)
Apr 17, 2023 0.5500 0.5505 0.5500 0.5505 3,134 +0.00(+0.09%)
Apr 14, 2023 0.6500 0.6500 0.5500 0.5500 4,299 -0.07(-12.00%)
Apr 13, 2023 0.6250 0.6250 0.6250 0.6250 100 +0.03(+4.17%)
Apr 12, 2023 0.6000 0.6000 0.6000 0.6000 1,029 -0.05(-7.69%)
Apr 11, 2023 0.6000 0.6500 0.6000 0.6500 12,030 +0.05(+8.24%)
Apr 10, 2023 0.6005 0.6005 0.6004 0.6005 1,500 +0.00(+0.00%)
Apr 05, 2023 0.6005 0 -0.01(-1.56%)
Apr 03, 2023 0.6100 50 -0.04(-6.15%)
Mar 31, 2023 0.6400 0.6500 0.6400 0.6500 1,000 +0.02(+3.17%)
Mar 30, 2023 0.6100 0.6300 0.6100 0.6300 1,500 +0.02(+3.28%)
Mar 29, 2023 0.6100 0.6100 0.6100 0.6100 400 +0.00(+0.00%)
Mar 28, 2023 0.6100 0.6100 0.6100 0.6100 500 -0.03(-4.73%)
Mar 23, 2023 0.6403 0 +0.00(+0.00%)
Mar 20, 2023 0.6403 0 -0.01(-1.49%)
Mar 17, 2023 0.6500 0.6500 0.6500 0.6500 100 +0.05(+8.33%)
Mar 16, 2023 0.6005 0.6005 0.6000 0.6000 10,970 -0.00(-0.08%)
Mar 14, 2023 0.6005 0 -0.02(-3.97%)
Mar 10, 2023 0.6253 0 -0.02(-3.80%)
Mar 08, 2023 0.6500 0 -0.05(-7.14%)
Mar 07, 2023 0.5500 0.7000 0.5500 0.7000 3,634 +0.20(+39.72%)
Mar 06, 2023 0.5898 0.5898 0.5010 0.5010 468 -0.15(-22.74%)
Mar 03, 2023 0.5105 0.6485 0.5015 0.6485 1,508 +0.10(+17.91%)
Mar 02, 2023 0.5020 0.5500 0.5020 0.5500 20,483 -0.02(-3.42%)
Mar 01, 2023 0.5695 0.5695 0.5695 0.5695 1,000 +0.00(+0.00%)
Feb 28, 2023 0.5000 0.5695 0.5000 0.5695 8,185 +0.02(+3.55%)
Feb 27, 2023 0.6195 0.6195 0.5500 0.5500 1,553 -0.10(-15.32%)
Feb 24, 2023 0.6495 0.6495 0.6495 0.6495 100 +0.08(+13.95%)
Feb 23, 2023 0.5495 0.5700 0.5005 0.5700 23,050 +0.04(+8.57%)
Feb 22, 2023 0.5400 0.6100 0.5005 0.5250 22,800 -0.10(-16.67%)
Feb 21, 2023 0.6300 0.6300 0.6300 0.6300 500 -0.08(-11.27%)
Feb 16, 2023 0.7100 0 +0.12(+20.14%)
Feb 15, 2023 0.6310 0.6400 0.5910 0.5910 1,231 -0.08(-12.44%)
Feb 13, 2023 0.6750 0 +0.03(+3.85%)
Feb 09, 2023 0.6500 0 -0.06(-8.45%)
Feb 08, 2023 0.6700 0.7300 0.6700 0.7100 1,700 +0.07(+10.94%)
Feb 07, 2023 0.6600 0.6600 0.6200 0.6400 25,080 -0.17(-21.47%)
Feb 06, 2023 0.8150 0.8150 0.8150 0.8150 1,051 +0.00(+0.00%)
Feb 03, 2023 0.8200 0.8748 0.8100 0.8150 20,819 +0.01(+1.75%)
Feb 02, 2023 0.5475 0.8010 0.4700 0.8010 79,277 +0.32(+67.05%)
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.