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

American Films Inc (OP: AMFL )

0.1440 -0.0024 (-1.64%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 31, 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 31, 2022 1.430 1.990 1.400 1.700 18,092 +0.35(+25.93%)
Jan 28, 2022 1.190 1.350 1.080 1.350 9,300 +0.25(+22.73%)
Jan 27, 2022 1.100 1.150 1.050 1.100 13,205 +0.00(+0.00%)
Jan 26, 2022 1.200 1.200 1.100 1.100 844 -0.10(-8.33%)
Jan 25, 2022 1.100 1.300 1.100 1.200 2,725 -0.10(-7.69%)
Jan 24, 2022 1.225 1.350 1.150 1.300 12,898 +0.00(+0.00%)
Jan 21, 2022 1.500 1.500 1.160 1.300 6,110 -0.15(-10.34%)
Jan 20, 2022 1.880 1.880 1.200 1.450 7,066 -0.45(-23.68%)
Jan 19, 2022 1.270 2.150 1.250 1.900 17,117 +0.62(+48.45%)
Jan 18, 2022 1.270 1.280 1.270 1.280 975 +0.01(+0.78%)
Jan 14, 2022 1.270 0 -0.13(-9.29%)
Jan 13, 2022 1.400 1.400 1.400 1.400 4,901 +0.00(+0.00%)
Jan 11, 2022 1.400 7 -0.08(-5.41%)
Jan 10, 2022 1.470 1.490 1.470 1.480 1,292 -0.01(-0.67%)
Jan 07, 2022 1.250 1.550 1.250 1.490 4,458 +0.24(+19.20%)
Jan 06, 2022 1.270 1.270 1.020 1.250 15,545 -0.13(-9.42%)
Jan 05, 2022 1.850 1.850 1.270 1.380 36,449 -0.39(-22.03%)
Jan 04, 2022 2.020 2.020 1.520 1.770 10,645 -0.25(-12.38%)
Jan 03, 2022 1.830 2.190 1.810 2.020 4,020 +0.19(+10.38%)
Dec 31, 2021 1.860 2.060 1.200 1.830 33,447 -0.10(-5.18%)
Dec 30, 2021 1.990 1.990 1.930 1.930 3,849 -0.06(-3.02%)
Dec 29, 2021 2.000 2.000 1.780 1.990 6,610 -0.15(-7.01%)
Dec 28, 2021 2.170 2.170 2.000 2.140 4,228 -0.03(-1.38%)
Dec 27, 2021 2.280 2.280 2.040 2.170 9,985 -0.10(-4.41%)
Dec 23, 2021 2.200 2.290 2.140 2.270 12,296 +0.07(+3.18%)
Dec 22, 2021 2.350 2.400 2.100 2.200 8,026 -0.24(-9.84%)
Dec 21, 2021 2.130 2.440 2.130 2.440 6,567 +0.24(+10.91%)
Dec 20, 2021 2.310 2.490 2.200 2.200 1,753 -0.10(-4.35%)
Dec 17, 2021 2.450 2.600 2.300 2.300 5,767 -0.15(-6.12%)
Dec 16, 2021 2.280 2.500 1.680 2.450 20,741 +0.15(+6.52%)
Dec 15, 2021 2.400 2.480 2.300 2.300 4,962 -0.10(-4.17%)
Dec 14, 2021 1.960 2.480 1.850 2.400 10,226 +0.20(+9.09%)
Dec 13, 2021 2.450 2.450 1.590 2.200 46,305 -0.10(-4.35%)
Dec 10, 2021 2.490 2.490 2.260 2.300 13,129 -0.19(-7.63%)
Dec 09, 2021 2.450 2.490 2.360 2.490 4,110 +0.04(+1.63%)
Dec 08, 2021 2.450 2.450 2.385 2.450 1,853 -0.03(-1.21%)
Dec 07, 2021 2.390 2.490 2.250 2.480 8,865 +0.09(+3.77%)
Dec 06, 2021 2.340 2.390 2.160 2.390 26,516 +0.07(+3.02%)
Dec 03, 2021 2.500 2.500 2.320 2.320 42,811 -0.03(-1.28%)
Dec 02, 2021 2.360 2.500 2.300 2.350 46,919 +0.03(+1.29%)
Dec 01, 2021 2.650 2.650 2.090 2.320 30,127 -0.28(-10.77%)
Nov 30, 2021 2.720 2.720 2.510 2.600 9,346 -0.05(-1.89%)
Nov 29, 2021 2.850 2.850 2.560 2.650 19,944 -0.20(-7.01%)
Nov 26, 2021 2.750 2.850 2.400 2.850 13,021 +0.10(+3.64%)
Nov 24, 2021 2.740 2.890 2.670 2.750 8,356 +0.01(+0.36%)
Nov 23, 2021 3.000 3.180 2.620 2.740 25,489 -0.44(-13.84%)
Nov 22, 2021 3.450 3.490 2.570 3.180 35,395 -0.32(-9.14%)
Nov 19, 2021 3.360 3.800 3.250 3.500 31,859 +0.25(+7.69%)
Nov 18, 2021 2.980 3.250 3.140 3.250 12,674 +0.00(+0.00%)
Nov 17, 2021 3.700 3.820 2.350 3.250 47,287 -0.35(-9.72%)
Nov 16, 2021 3.220 3.900 2.750 3.600 49,510 +0.49(+15.76%)
Nov 15, 2021 2.330 3.190 2.300 3.110 65,365 +0.81(+35.22%)
Nov 12, 2021 2.320 3.440 2.110 2.300 597,401 +0.06(+2.68%)
Nov 11, 2021 0.6800 2.500 0.6800 2.240 592,915 +1.58(+239.39%)
Nov 08, 2021 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 04, 2021 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Nov 03, 2021 0.6900 0.6900 0.6900 0.6900 4,720 +0.00(+0.00%)
Nov 02, 2021 0.6900 0.6900 0.6000 0.6900 2,714 +0.00(+0.00%)
Nov 01, 2021 0.7000 0.6900 0.6800 0.6900 5,030 +0.00(+0.00%)
Oct 29, 2021 0.6900 0.6900 0.6900 0.6900 100 +0.05(+7.81%)
Oct 28, 2021 0.5100 0.7000 0.4300 0.6400 35,900 +0.01(+1.59%)
Oct 27, 2021 0.6300 0.6495 0.6300 0.6300 750 -0.02(-3.08%)
Oct 26, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Oct 19, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 15, 2021 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Oct 14, 2021 0.6450 0.6900 0.6000 0.6900 1,500 +0.00(+0.00%)
Oct 13, 2021 0.6800 0.7000 0.6800 0.6900 600 +0.18(+35.29%)
Oct 12, 2021 0.5100 0.5100 0.5100 0.5100 722 -0.18(-26.09%)
Oct 11, 2021 0.6900 0.6900 0.6900 0.6900 7,541 +0.00(+0.00%)
Oct 08, 2021 0.6900 0.6900 0.6900 0.6900 1,050 +0.02(+2.99%)
Oct 07, 2021 0.6700 0.6700 0.6700 0.6700 105 +0.00(+0.00%)
Oct 06, 2021 0.6700 0.6700 0.6700 0.6700 513 -0.02(-2.90%)
Oct 05, 2021 0.6000 0.6900 0.5500 0.6900 2,800 +0.07(+11.29%)
Oct 04, 2021 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Oct 01, 2021 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.00%)
Sep 30, 2021 0.5600 0.6250 0.5600 0.6250 1,000 -0.06(-9.42%)
Sep 28, 2021 0.6900 0.6900 0.6900 0 +0.13(+23.21%)
Sep 27, 2021 0.5500 0.7000 0.4500 0.5600 16,700 +0.06(+12.00%)
Sep 24, 2021 0.4699 0.5000 0.4500 0.5000 73,798 +0.04(+8.70%)
Sep 23, 2021 0.4700 0.4700 0.4350 0.4600 6,655 -0.01(-2.13%)
Sep 21, 2021 0.4700 0.4700 0.4700 0 +0.03(+8.05%)
Sep 20, 2021 0.4700 0.4700 0.4350 0.4350 2,000 +0.03(+8.75%)
Sep 17, 2021 0.4000 0.4700 0.4000 0.4000 5,600 -0.07(-14.89%)
Sep 15, 2021 0.4700 0.4700 0.4700 2 +0.37(+370.00%)
Sep 14, 2021 0.1000 0.1000 0.1000 0.1000 800 -0.01(-9.09%)
Sep 13, 2021 0.1100 0.1100 0.1100 0.1100 2,782 -0.24(-68.57%)
Sep 02, 2021 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Sep 01, 2021 0.5500 0.5850 0.3000 0.3000 5,500 -0.33(-52.38%)
Aug 30, 2021 0.6300 0.6300 0.6300 0 +0.08(+14.55%)
Aug 27, 2021 0.5500 0.5600 0.5500 0.5500 4,940 +0.00(+0.00%)
Aug 25, 2021 0.5500 0.5500 0.5500 0 -0.04(-7.56%)
Aug 23, 2021 0.5950 0.5950 0.5950 0 +0.04(+8.18%)
Aug 20, 2021 0.5500 0.5500 0.5499 0.5500 10,800 -0.05(-8.33%)
Aug 19, 2021 0.6000 0.6250 0.6000 0.6000 10,500 +0.00(+0.00%)
Aug 18, 2021 0.6100 0.6100 0.6000 0.6000 4,000 -0.05(-7.69%)
Aug 16, 2021 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Aug 13, 2021 0.6380 0.7000 0.6000 0.6000 12,797 +0.00(+0.00%)
Aug 11, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 10, 2021 0.6000 0.6100 0.6000 0.6000 11,550 +0.00(+0.00%)
Aug 05, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 04, 2021 0.7000 0.7000 0.5600 0.6000 31,359 -0.05(-7.69%)
Aug 03, 2021 0.6500 0.6500 0.6500 0.6500 4,800 +0.00(+0.00%)
Aug 02, 2021 0.6500 0.6500 0.6500 0.6500 1,300 +0.02(+3.16%)
Jul 30, 2021 0.7000 0.7000 0.6300 0.6301 3,000 -0.07(-9.99%)
Jul 29, 2021 0.6500 0.7000 0.6300 0.7000 3,659 +0.04(+6.06%)
Jul 27, 2021 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jul 26, 2021 0.6000 0.7500 0.6000 0.7000 34,442 +0.10(+16.67%)
Jul 23, 2021 0.6600 0.6600 0.6000 0.6000 32,361 -0.11(-15.49%)
Jul 22, 2021 0.7000 0.7500 0.6700 0.7100 84,240 -0.02(-2.74%)
Jul 21, 2021 0.7000 0.7500 0.7000 0.7300 159,685 +0.04(+5.80%)
Jul 20, 2021 0.6800 0.6980 0.6500 0.6900 30,721 +0.01(+1.47%)
Jul 19, 2021 0.7500 0.7500 0.5800 0.6800 223,345 +0.00(+0.00%)
Jul 16, 2021 0.6500 0.7500 0.6500 0.6800 52,520 +0.04(+5.75%)
Jul 15, 2021 0.6000 0.6500 0.5800 0.6430 24,350 +0.04(+7.17%)
Jul 14, 2021 0.5750 0.6600 0.5750 0.6000 106,766 +0.02(+2.56%)
Jul 13, 2021 0.7000 0.7000 0.2600 0.5850 71,792 -0.10(-13.97%)
Jul 12, 2021 0.7500 0.7500 0.6800 0.6800 39,350 -0.06(-8.11%)
Jul 09, 2021 0.7500 0.8000 0.7400 0.7400 45,034 +0.09(+13.85%)
Jul 08, 2021 0.7000 0.7000 0.6500 0.6500 33,879 -0.04(-5.80%)
Jul 07, 2021 0.6100 0.7000 0.6100 0.6900 55,409 +0.08(+13.11%)
Jul 06, 2021 0.5525 0.6100 0.5525 0.6100 9,900 +0.01(+1.67%)
Jul 02, 2021 0.6600 0.6650 0.6000 0.6000 37,580 -0.05(-7.69%)
Jul 01, 2021 0.6700 0.7500 0.5800 0.6500 58,551 +0.00(+0.00%)
Jun 30, 2021 0.5100 0.7500 0.5000 0.6500 115,671 +0.20(+44.44%)
Jun 29, 2021 0.4500 0.4800 0.4300 0.4500 64,314 -0.01(-2.70%)
Jun 28, 2021 0.4200 0.4750 0.4200 0.4625 73,663 +0.01(+2.78%)
Jun 25, 2021 0.5100 0.5100 0.4200 0.4500 113,920 -0.06(-11.76%)
Jun 24, 2021 0.3075 0.5100 0.3075 0.5100 98,153 +0.22(+75.86%)
Jun 23, 2021 0.3075 0.3075 0.2900 0.2900 16,201 +0.04(+16.00%)
Jun 22, 2021 0.3000 0.3075 0.2500 0.2500 35,473 +0.00(+0.00%)
Jun 21, 2021 0.3500 0.4950 0.2500 0.2500 104,067 -0.14(-35.90%)
Jun 18, 2021 0.1750 0.6000 0.1750 0.3900 235,452 +0.24(+160.00%)
Jun 17, 2021 0.2000 0.2000 0.1300 0.1500 30,342 +0.04(+36.24%)
Jun 16, 2021 0.0850 0.1350 0.0850 0.1101 223,848 +0.03(+29.53%)
Jun 15, 2021 0.0850 0.0850 0.0850 0.0850 1,027 +0.01(+6.25%)
Jun 14, 2021 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jun 11, 2021 0.0206 0.0850 0.0191 0.0850 5,499 +0.00(+0.00%)
Jun 10, 2021 0.0850 0.0850 0.0850 0.0850 1,176 +0.00(+0.00%)
Jun 09, 2021 0.0416 0.0850 0.0416 0.0850 1,900 +0.00(+0.00%)
Jun 07, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 26, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 24, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 18, 2021 0.0800 0.0800 0.0570 0.0800 22,100 +0.03(+45.45%)
May 17, 2021 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-0.90%)
May 14, 2021 0.0555 0.0555 0.0555 0.0555 3,900 -0.00(-0.89%)
May 13, 2021 0.0560 0.0560 0.0560 0.0560 2,000 -0.02(-30.00%)
May 12, 2021 0.0800 0.0800 0.0800 0.0800 4,000 +0.03(+56.86%)
May 11, 2021 0.0510 0.0800 0.0510 0.0510 10,999 -0.02(-32.00%)
May 10, 2021 0.0800 0.0800 0.0750 0.0750 11,500 +0.00(+0.00%)
May 05, 2021 0.0750 0.0750 0.0750 0 +0.02(+44.23%)
May 04, 2021 0.0750 0.0750 0.0520 0.0520 3,088 +0.02(+67.20%)
May 03, 2021 0.0311 0.0311 0.0311 0.0311 4,000 -0.04(-59.08%)
Apr 27, 2021 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Apr 22, 2021 0.0800 0.0800 0.0800 0 +0.02(+27.59%)
Apr 21, 2021 0.0420 0.0627 0.0420 0.0627 54,500 -0.02(-21.62%)
Apr 20, 2021 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Apr 19, 2021 0.0420 0.0850 0.0420 0.0850 3,650 +0.00(+0.00%)
Apr 16, 2021 0.0420 0.0850 0.0420 0.0850 17,700 +0.05(+112.50%)
Apr 15, 2021 0.0401 0.0401 0.0400 0.0400 24,000 -0.05(-52.94%)
Apr 14, 2021 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Apr 13, 2021 0.0847 0.0850 0.0847 0.0850 2,500 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 05, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 31, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 29, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 22, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 11, 2021 0.0850 0.0850 0.0850 0 -0.01(-13.00%)
Mar 10, 2021 0.0600 0.1000 0.0600 0.0977 46,935 +0.04(+62.83%)
Mar 09, 2021 0.0465 0.0600 0.0340 0.0600 180,000 +0.00(+0.00%)
Mar 08, 2021 0.0400 0.0600 0.0400 0.0600 53,200 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 03, 2021 0.0580 0.0600 0.0400 0.0600 19,970 +0.00(+0.00%)
Mar 02, 2021 0.0500 0.0600 0.0480 0.0600 31,500 +0.01(+20.00%)
Mar 01, 2021 0.0475 0.0589 0.0475 0.0500 16,100 +0.00(+5.26%)
Feb 26, 2021 0.0450 0.0475 0.0450 0.0475 30,100 +0.00(+5.56%)
Feb 25, 2021 0.0300 0.0450 0.0300 0.0450 99,511 +0.01(+50.00%)
Feb 24, 2021 0.0300 0.0300 0.0300 0.0300 4,500 +0.00(+0.00%)
Feb 23, 2021 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Feb 19, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2021 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+20.00%)
Feb 11, 2021 0.0200 0.0250 0.0200 0.0250 11,200 -0.00(-16.67%)
Feb 10, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 09, 2021 0.0300 0.0300 0.0225 0.0300 25,000 -0.00(-5.96%)
Feb 08, 2021 0.0317 0.0319 0.0317 0.0319 63,050 +0.00(+0.63%)
Feb 05, 2021 0.0159 0.0317 0.0159 0.0317 1,700 +0.01(+38.43%)
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.