OTC Markets OTCPK - Delayed Quote USD

American Films, Inc. (AMFL)

0.0880
+0.0080
+(10.00%)
At close: 12:29:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.08450.08800.08450.08800.088030,000
Jun 9, 20250.07100.08890.07100.08890.088934,375
Jun 6, 20250.08450.08900.08450.08900.089012,000
Jun 5, 20250.07500.08000.07500.08000.080015,000
Jun 4, 20250.07070.07070.07070.07070.0707-
Jun 3, 20250.08510.08510.07070.07070.070745,000
Jun 2, 20250.08320.08400.08320.08400.08405,500
May 30, 20250.08400.08400.08400.08400.08407,000
May 29, 20250.07200.07610.07200.07200.072015,300
May 28, 20250.07200.08590.07200.08590.085932,070
May 27, 20250.07410.07410.07410.07410.074110,000
May 23, 20250.07200.08550.07200.08550.085513,000
May 22, 20250.07200.09400.07200.09400.094014,000
May 21, 20250.07200.07200.07200.07200.072010,000
May 20, 20250.07790.07790.07790.07790.077910,000
May 19, 20250.07200.07800.07200.07800.078010,985
May 16, 20250.09570.09570.07200.08000.080016,100
May 15, 20250.08200.08200.08200.08200.082010,000
May 14, 20250.08000.08000.08000.08000.080010,000
May 13, 20250.07850.08000.07800.08000.080048,000
May 12, 20250.08000.08440.08000.08440.084435,000
May 9, 20250.09770.09770.09770.09770.09773,000
May 8, 20250.09130.09130.09130.09130.09131,000
May 7, 20250.09000.09000.09000.09000.09003,000
May 6, 20250.09120.09120.09120.09120.0912-
May 5, 20250.09000.09120.09000.09120.091216,500
May 2, 20250.08820.08820.08820.08820.0882-
May 1, 20250.07000.09400.07000.08820.088218,100
Apr 30, 20250.08300.08300.08300.08300.0830-
Apr 29, 20250.08300.08300.08300.08300.0830-
Apr 28, 20250.08300.08300.08300.08300.0830-
Apr 25, 20250.07980.08300.07980.08300.083024,000
Apr 24, 20250.07700.07700.07700.07700.077011,280
Apr 23, 20250.06100.07760.05800.05800.05807,254
Apr 22, 20250.06000.06280.06000.06000.06008,302
Apr 21, 20250.06000.06250.05900.06000.0600145,000
Apr 17, 20250.06000.06000.06000.06000.060040,000
Apr 16, 20250.06460.06490.06000.06000.060049,100
Apr 15, 20250.06860.06860.06860.06860.0686200
Apr 14, 20250.07800.07800.07800.07800.0780-
Apr 11, 20250.07800.07800.07800.07800.0780-
Apr 10, 20250.07800.07800.07800.07800.0780-
Apr 9, 20250.07800.07800.07800.07800.0780-
Apr 8, 20250.07800.07800.07800.07800.0780-
Apr 7, 20250.07800.07800.07800.07800.0780-
Apr 4, 20250.07800.07800.07800.07800.0780-
Apr 3, 20250.07800.07800.07800.07800.0780-
Apr 2, 20250.07800.07800.07800.07800.0780-
Apr 1, 20250.07800.07800.07800.07800.0780-
Mar 31, 20250.07800.07800.07800.07800.0780-
Mar 28, 20250.06800.07800.06800.07800.078035,000
Mar 27, 20250.06850.06850.06800.06800.068010,000
Mar 26, 20250.07190.07190.07190.07190.07196,000
Mar 25, 20250.07190.07190.07050.07050.070512,000
Mar 24, 20250.07190.07190.07190.07190.0719100
Mar 21, 20250.08000.08000.08000.08000.0800-
Mar 20, 20250.08000.08000.08000.08000.0800-
Mar 19, 20250.08000.08000.08000.08000.0800-
Mar 18, 20250.08000.08000.08000.08000.0800-
Mar 17, 20250.07800.08000.07800.08000.080013,000
Mar 14, 20250.07440.07440.07440.07440.0744-
Mar 13, 20250.07440.07440.07440.07440.0744-
Mar 12, 20250.08000.08100.07440.07440.0744119,539
Mar 11, 20250.08700.08700.08120.08120.081227,000
Mar 10, 20250.08510.08510.08000.08000.080050,000
Mar 7, 20250.09500.09760.09500.09760.09765,000
Mar 6, 20250.09500.09760.09500.09760.09765,000
Mar 5, 20250.10000.10000.10000.10000.1000-
Mar 4, 20250.08600.10000.08100.10000.100032,000
Mar 3, 20250.09200.10000.08700.08700.087031,100
Feb 28, 20250.10000.10000.10000.10000.1000-
Feb 27, 20250.10000.10000.10000.10000.1000-
Feb 26, 20250.10000.10000.10000.10000.1000-
Feb 25, 20250.10000.10000.10000.10000.1000-
Feb 24, 20250.10000.10000.10000.10000.1000-
Feb 21, 20250.10000.10000.10000.10000.1000-
Feb 20, 20250.10200.10500.10000.10000.1000190,800
Feb 19, 20250.10100.11790.10100.11220.112220,000
Feb 18, 20250.10800.11100.10800.11000.110030,000
Feb 14, 20250.10020.10020.09960.09960.09966,500
Feb 13, 20250.10060.10060.09300.09840.09844,430
Feb 12, 20250.10060.10060.10000.10000.100010,200
Feb 11, 20250.10060.10060.09530.09530.095320,100
Feb 10, 20250.10000.10060.09650.10020.100286,000
Feb 7, 20250.10000.10060.09650.10010.1001128,500
Feb 6, 20250.10000.10000.09600.10000.100096,000
Feb 5, 20250.10100.10780.10000.10000.100020,000
Feb 4, 20250.09900.10000.09700.10000.100062,000
Feb 3, 20250.09670.09900.09070.09070.090740,000
Jan 31, 20250.09400.09400.09400.09400.09403,000
Jan 30, 20250.08500.08900.08500.08900.089015,000
Jan 29, 20250.07550.09000.06760.07600.076042,000
Jan 28, 20250.07760.07760.07760.07760.0776-
Jan 27, 20250.07760.07760.07760.07760.077617,000
Jan 24, 20250.06990.07370.06990.07000.070076,815
Jan 23, 20250.06740.07000.06490.07000.070041,877
Jan 22, 20250.05840.07710.05840.06000.060052,900
Jan 21, 20250.07670.11000.06000.06000.0600392,426
Jan 17, 20250.09300.09300.09300.09300.0930-
Jan 16, 20250.09000.09300.09000.09300.093011,000
Jan 15, 20250.09000.10420.08000.10000.1000114,000
Jan 14, 20250.10000.10000.10000.10000.100030,000
Jan 13, 20250.08940.10680.08600.09610.096160,980
Jan 10, 20250.09780.10700.09300.09510.0951152,000
Jan 8, 20250.09100.12000.08470.08470.0847107,662
Jan 7, 20250.17250.17250.10550.10550.105519,000
Jan 6, 20250.10000.14420.10000.12500.125017,200
Jan 3, 20250.10000.10250.08500.09000.0900154,520
Jan 2, 20250.10000.12400.08200.08200.082016,293
Dec 31, 20240.07270.10400.07270.08430.084321,099
Dec 30, 20240.09450.11330.07220.08640.086430,000
Dec 27, 20240.09000.09000.09000.09000.090015,000
Dec 26, 20240.08600.08600.08010.08010.08012,000
Dec 24, 20240.09970.09970.09970.09970.0997-
Dec 23, 20240.08010.09970.08000.09970.099733,000
Dec 20, 20240.10970.10970.10970.10970.10972,000
Dec 19, 20240.09000.12300.09000.10980.109882,500
Dec 18, 20240.10210.10210.08000.09000.090064,100
Dec 17, 20240.12110.14000.12110.14000.14004,000
Dec 16, 20240.10210.12110.10210.10210.102115,620
Dec 13, 20240.14000.14000.14000.14000.14003,603
Dec 12, 20240.12950.12950.12000.12000.1200108,000
Dec 11, 20240.16050.16050.09600.14290.1429150,000
Dec 10, 20240.15000.15000.14420.14420.144214,000
Dec 9, 20240.16550.23890.11100.15300.1530116,843
Dec 6, 20240.07100.17700.07100.17700.177040,559
Dec 5, 20240.13000.13000.13000.13000.1300-
Dec 4, 20240.13000.13000.13000.13000.1300-
Dec 3, 20240.13000.13000.13000.13000.1300-
Dec 2, 20240.08570.13000.08570.13000.13007,000
Nov 29, 20240.13000.13000.13000.13000.1300-
Nov 27, 20240.13000.13000.13000.13000.1300-
Nov 26, 20240.13000.13000.13000.13000.1300500
Nov 25, 20240.08000.08000.08000.08000.0800100
Nov 22, 20240.12700.12700.12700.12700.1270-
Nov 21, 20240.05420.12700.05420.12700.127011,001
Nov 20, 20240.10850.10850.10850.10850.1085-
Nov 19, 20240.10850.10850.10850.10850.1085-
Nov 18, 20240.10850.10850.10850.10850.1085-
Nov 15, 20240.07160.10850.07160.10850.1085760
Nov 14, 20240.12000.12000.12000.12000.1200-
Nov 13, 20240.12000.12000.12000.12000.1200-
Nov 12, 20240.11820.12500.11820.12000.12009,000
Nov 11, 20240.09700.09700.05200.05200.052051,858
Nov 8, 20240.11700.11700.09700.09700.097024,000
Nov 7, 20240.08710.12600.08710.12600.12609,676
Nov 6, 20240.14550.15000.14550.15000.15009,000
Nov 5, 20240.15000.15000.15000.15000.15005,000
Nov 4, 20240.10710.10710.10710.10710.1071-
Nov 1, 20240.10710.10710.10710.10710.1071-
Oct 31, 20240.10710.10710.10710.10710.10711,000
Oct 30, 20240.13430.13430.13430.13430.1343-
Oct 29, 20240.13430.13430.13430.13430.13433,500
Oct 28, 20240.13900.13900.13900.13900.1390-
Oct 25, 20240.13900.13900.13900.13900.1390-
Oct 24, 20240.13900.13900.13900.13900.1390-
Oct 23, 20240.11400.13900.11400.13900.13904,526
Oct 22, 20240.12340.12650.12340.12650.12655,500
Oct 21, 20240.13220.13220.13220.13220.13226,000
Oct 18, 20240.13700.13700.13700.13700.13704,750
Oct 17, 20240.13700.13700.13700.13700.1370-
Oct 16, 20240.10000.13700.10000.13700.137025,000
Oct 15, 20240.10000.10000.10000.10000.1000-
Oct 14, 20240.10000.10000.10000.10000.1000-
Oct 11, 20240.10000.10000.10000.10000.10001,000
Oct 10, 20240.10000.10000.10000.10000.10006,000
Oct 9, 20240.10000.10000.10000.10000.10001,500
Oct 8, 20240.09100.10000.09100.10000.100015,000
Oct 7, 20240.10000.10000.10000.10000.1000-
Oct 4, 20240.11000.11000.10000.10000.100021,048
Oct 3, 20240.12600.12600.09650.11000.1100111,507
Oct 2, 20240.15770.15770.15770.15770.1577-
Oct 1, 20240.15770.15770.15770.15770.1577-
Sep 30, 20240.15770.15770.15770.15770.1577-
Sep 27, 20240.15770.15770.15770.15770.1577-
Sep 26, 20240.12600.15770.12600.15770.15773,100
Sep 25, 20240.16950.16950.16950.16950.1695-
Sep 24, 20240.16950.16950.16950.16950.1695-
Sep 23, 20240.16950.16950.16950.16950.1695-
Sep 20, 20240.16950.16950.16950.16950.1695-
Sep 19, 20240.16950.16950.16950.16950.1695-
Sep 18, 20240.16950.16950.16950.16950.1695-
Sep 17, 20240.16950.16950.16950.16950.1695-
Sep 16, 20240.16950.16950.16950.16950.1695-
Sep 13, 20240.16950.18950.10750.16950.169511,460
Sep 12, 20240.12800.12800.12800.12800.12804,000
Sep 11, 20240.16890.16890.16890.16890.16893,655
Sep 10, 20240.18950.18950.18950.18950.1895-
Sep 9, 20240.18950.18950.18950.18950.1895500
Sep 6, 20240.18950.18950.12760.12760.12765,000
Sep 5, 20240.18950.18950.10700.10700.10706,100
Sep 4, 20240.17000.17000.17000.17000.17002,000
Sep 3, 20240.15000.15000.15000.15000.1500-
Aug 30, 20240.15000.15000.15000.15000.15001,210
Aug 29, 20240.20000.20000.20000.20000.20001,000
Aug 28, 20240.18500.18500.16750.16750.16755,100
Aug 27, 20240.15000.18750.15000.18750.1875600
Aug 26, 20240.18000.18500.16000.18500.18504,000
Aug 23, 20240.20000.20000.20000.20000.20001,401
Aug 22, 20240.18670.18670.18670.18670.1867-
Aug 21, 20240.18670.18670.18670.18670.1867-
Aug 20, 20240.10500.18670.10500.18670.18675,441
Aug 19, 20240.17900.17900.17900.17900.17901,500
Aug 16, 20240.19700.19700.19700.19700.1970-
Aug 15, 20240.15000.19700.10100.19700.197021,400
Aug 14, 20240.18650.18650.18650.18650.1865-
Aug 13, 20240.18650.18650.18650.18650.1865-
Aug 12, 20240.18650.18650.18650.18650.1865-
Aug 9, 20240.18650.18650.18650.18650.1865-
Aug 8, 20240.16020.18650.15050.18650.186517,420
Aug 7, 20240.17700.17700.17700.17700.17701,500
Aug 6, 20240.13970.13970.12970.13350.133512,669
Aug 5, 20240.12970.12970.12970.12970.1297-
Aug 2, 20240.12970.12970.12970.12970.12972,000
Aug 1, 20240.12730.13970.11000.11000.110017,000
Jul 31, 20240.13370.13370.13370.13370.1337-
Jul 30, 20240.13370.13370.13370.13370.13372,500
Jul 29, 20240.13970.13970.13970.13970.1397-
Jul 26, 20240.11240.13970.10500.13970.13971,300
Jul 25, 20240.16650.16650.16650.16650.1665-
Jul 24, 20240.16650.16650.16650.16650.1665-
Jul 23, 20240.16650.16650.16650.16650.1665-
Jul 22, 20240.16650.16650.16650.16650.1665-
Jul 19, 20240.16650.16650.16650.16650.1665-
Jul 18, 20240.16650.16650.16650.16650.1665-
Jul 17, 20240.16650.16650.16650.16650.1665-
Jul 16, 20240.16650.16650.16650.16650.1665-
Jul 15, 20240.16650.16650.16650.16650.1665-
Jul 12, 20240.16650.16650.16650.16650.1665-
Jul 11, 20240.16650.16650.16650.16650.1665-
Jul 10, 20240.16650.16650.16650.16650.1665-
Jul 9, 20240.12970.16650.12970.16650.16659,000
Jul 8, 20240.14830.14830.14830.14830.1483-
Jul 5, 20240.14830.14830.14830.14830.14831,000
Jul 3, 20240.11100.11100.11100.11100.11102,173
Jul 2, 20240.09230.09230.09230.09230.09232,800
Jul 1, 20240.10100.10100.09280.09280.09284,500
Jun 28, 20240.14700.14700.14700.14700.1470700
Jun 27, 20240.10790.10790.09220.10770.107725,000
Jun 26, 20240.10850.10850.10810.10810.10817,575
Jun 25, 20240.15220.15220.15220.15220.15221,000
Jun 24, 20240.10780.14690.10780.10830.108312,140
Jun 21, 20240.15220.15220.15220.15220.15221,000
Jun 20, 20240.16700.16700.12000.12000.12009,530
Jun 18, 20240.16670.16670.12000.12000.120012,000
Jun 17, 20240.15520.15520.12000.12000.12002,300
Jun 14, 20240.12000.16700.12000.12560.125612,540
Jun 13, 20240.12200.12200.12000.12000.120015,000
Jun 12, 20240.15870.15870.15870.15870.15873,000
Jun 11, 20240.14650.14650.14650.14650.14652,500