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 (%)
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%)
Feb 01, 2021 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Jan 29, 2021 0.0176 0.0300 0.0176 0.0300 7,900 -0.00(-5.36%)
Jan 28, 2021 0.0317 0.0317 0.0317 0.0317 1,000 -0.00(-0.31%)
Jan 27, 2021 0.0248 0.0324 0.0248 0.0318 22,600 +0.02(+154.40%)
Jan 26, 2021 0.0200 0.0200 0.0125 0.0125 284,526 -0.01(-30.56%)
Jan 25, 2021 0.0150 0.0653 0.0150 0.0180 42,475 -0.01(-43.57%)
Jan 22, 2021 0.0263 0.0375 0.0263 0.0319 4,400 +0.02(+112.67%)
Jan 20, 2021 0.0150 0.0150 0.0150 0.0150 100 -0.02(-54.41%)
Jan 19, 2021 0.0240 0.0329 0.0240 0.0329 6,000 +0.02(+116.45%)
Jan 15, 2021 0.0152 0.0152 0.0152 0.0152 1,800 -0.02(-55.29%)
Jan 13, 2021 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Jan 12, 2021 0.0340 0.0340 0.0300 0.0300 3,100 -0.00(-11.76%)
Dec 29, 2020 0.0340 0.0340 0.0340 0 +0.00(+11.48%)
Dec 23, 2020 0.0305 0.0305 0.0305 0 -0.00(-12.61%)
Dec 21, 2020 0.0349 0.0349 0.0349 0 +0.02(+147.52%)
Dec 18, 2020 0.0141 0.0141 0.0141 0.0141 15,100 -0.01(-42.45%)
Dec 15, 2020 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Nov 19, 2020 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Nov 18, 2020 0.0141 0.0245 0.0141 0.0245 2,200 +0.00(+0.00%)
Nov 17, 2020 0.0141 0.0245 0.0141 0.0245 3,066 -0.01(-18.33%)
Nov 13, 2020 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
Nov 12, 2020 0.0258 0.0375 0.0258 0.0375 4,000 +0.01(+25.00%)
Nov 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 04, 2020 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
Oct 28, 2020 0.0375 0.0375 0.0375 0 +0.02(+165.96%)
Oct 22, 2020 0.0141 0.0141 0.0141 0 -0.00(-17.06%)
Oct 02, 2020 0.0170 0.0170 0.0170 0 -0.02(-54.55%)
Oct 01, 2020 0.0374 0.0374 0.0374 0.0374 5,020 +0.02(+165.25%)
Sep 29, 2020 0.0141 0.0141 0.0141 0 -0.02(-63.75%)
Sep 16, 2020 0.0389 0.0389 0.0389 0 -0.00(-2.75%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.03(+263.64%)
Sep 03, 2020 0.0400 0.0400 0.0110 0.0110 2,500 -0.00(-10.57%)
Sep 02, 2020 0.0255 0.0400 0.0123 0.0123 3,000 -0.02(-62.73%)
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.