ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Films Inc (OP:AMFL)

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.0850 0 -0.01(-6.90%)
Oct 23, 2025 0.0913 0.0913 0.0900 0.0913 45,000 +0.00(+1.00%)
Oct 22, 2025 0.0913 0.0913 0.0904 0.0904 13,000 +0.00(+0.00%)
Oct 21, 2025 0.0904 0.0904 0.0904 0.0904 15,000 -0.00(-0.99%)
Oct 20, 2025 0.0942 0.0942 0.0913 0.0913 24,200 -0.01(-9.96%)
Oct 15, 2025 0.1014 0 +0.01(+7.07%)
Oct 13, 2025 0.0947 0 -0.01(-9.55%)
Oct 10, 2025 0.1047 0.1047 0.1047 0.1047 5,000 +0.01(+6.84%)
Oct 09, 2025 0.0980 0.0980 0.0980 0.0980 4,000 +0.00(+2.30%)
Oct 08, 2025 0.1000 0.1180 0.0958 0.0958 17,065 +0.01(+6.44%)
Oct 07, 2025 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Oct 06, 2025 0.1100 0.1100 0.1000 0.1000 10,000 -0.02(-15.61%)
Oct 03, 2025 0.1185 0.1200 0.1185 0.1185 61,200 +0.00(+0.08%)
Oct 02, 2025 0.1184 0.1184 0.1184 0.1184 30,000 +0.02(+15.18%)
Oct 01, 2025 0.1200 0.1200 0.1028 0.1028 6,299 -0.02(-13.10%)
Sep 30, 2025 0.1183 0.1240 0.1183 0.1183 34,000 -0.00(-0.17%)
Sep 29, 2025 0.0910 0.1185 0.0910 0.1185 53,000 +0.00(+0.08%)
Sep 25, 2025 0.1184 0 +0.01(+4.78%)
Sep 24, 2025 0.1195 0.1195 0.1085 0.1130 16,620 +0.01(+13.00%)
Sep 17, 2025 0.1000 0 -0.00(-2.34%)
Sep 16, 2025 0.1024 0.1200 0.1000 0.1024 6,400 -0.01(-6.91%)
Sep 15, 2025 0.1150 0.1150 0.1100 0.1100 34,000 -0.01(-4.35%)
Sep 12, 2025 0.1200 0.1200 0.1150 0.1150 8,200 +0.01(+4.55%)
Sep 11, 2025 0.1054 0.1138 0.1054 0.1100 25,000 +0.01(+8.91%)
Sep 10, 2025 0.0845 0.1145 0.0845 0.1010 139,350 -0.00(-3.35%)
Sep 09, 2025 0.1064 0.1150 0.0803 0.1045 24,650 -0.01(-5.00%)
Sep 08, 2025 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Sep 04, 2025 0.1100 0 +0.00(+0.27%)
Sep 03, 2025 0.1100 0.1100 0.1097 0.1097 56,909 +0.02(+21.75%)
Sep 02, 2025 0.0913 0.1000 0.0901 0.0901 40,100 -0.01(-9.99%)
Aug 28, 2025 0.1001 0 -0.01(-8.75%)
Aug 27, 2025 0.1097 0.1097 0.1097 0.1097 4,000 +0.00(+0.00%)
Aug 26, 2025 0.1097 0.1097 0.1097 0.1097 8,800 +0.02(+21.75%)
Aug 25, 2025 0.1097 0.1097 0.0901 0.0901 29,700 -0.01(-14.19%)
Aug 22, 2025 0.1038 0.1050 0.0965 0.1050 14,800 -0.00(-4.28%)
Aug 21, 2025 0.1097 0.1097 0.1097 0.1097 5,025 -0.00(-0.27%)
Aug 20, 2025 0.1099 0.1100 0.1099 0.1100 9,500 +0.00(+0.27%)
Aug 19, 2025 0.1020 0.1097 0.1020 0.1097 9,000 +0.00(+0.00%)
Aug 18, 2025 0.1097 0.1097 0.1097 0.1097 5,000 -0.00(-0.27%)
Aug 15, 2025 0.1100 0.1100 0.1000 0.1100 110,200 -0.01(-4.35%)
Aug 14, 2025 0.1130 0.1150 0.1130 0.1150 6,500 -0.00(-4.17%)
Aug 13, 2025 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+1.01%)
Aug 12, 2025 0.1190 0.1190 0.1188 0.1188 6,400 -0.01(-8.26%)
Aug 08, 2025 0.1295 0 +0.01(+11.64%)
Aug 07, 2025 0.1275 0.1300 0.1160 0.1160 41,440 -0.01(-10.77%)
Aug 06, 2025 0.1381 0.1475 0.1230 0.1300 106,200 -0.02(-13.33%)
Aug 05, 2025 0.1690 0.1690 0.1500 0.1500 25,300 -0.02(-11.24%)
Aug 04, 2025 0.1687 0.1690 0.1687 0.1690 15,277 +0.00(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.