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

Affiliated Resources Corp (OP: AFFL )

0.1100 -0.0075 (-6.38%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.0960 0.1100 0.0960 0.1100 27,981 -0.01(-6.38%)
Sep 25, 2024 0.1000 0.1175 0.0950 0.1175 34,400 +0.01(+11.90%)
Sep 23, 2024 0.1050 0 +0.00(+5.00%)
Sep 20, 2024 0.1000 0.1000 0.0900 0.1000 6,978 -0.02(-14.89%)
Sep 19, 2024 0.1000 0.1175 0.1000 0.1175 5,100 -0.00(-0.42%)
Sep 18, 2024 0.0913 0.1180 0.0850 0.1180 29,850 +0.02(+18.00%)
Sep 17, 2024 0.0810 0.1100 0.0810 0.1000 37,100 +0.00(+0.00%)
Sep 16, 2024 0.0900 0.1000 0.0900 0.1000 14,157 +0.00(+0.00%)
Sep 13, 2024 0.0710 0.1000 0.0710 0.1000 82,525 +0.02(+21.21%)
Sep 12, 2024 0.0800 0.0900 0.0750 0.0825 10,785 -0.02(-17.50%)
Sep 10, 2024 0.1000 0 +0.00(+0.00%)
Sep 09, 2024 0.0814 0.1100 0.0810 0.1000 39,787 -0.01(-13.04%)
Sep 06, 2024 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+4.55%)
Sep 05, 2024 0.1000 0.1100 0.1000 0.1100 7,325 +0.01(+10.00%)
Sep 04, 2024 0.1100 0.1100 0.1000 0.1000 12,009 -0.02(-15.97%)
Sep 03, 2024 0.1190 0.1190 0.1190 0.1190 275 +0.00(+0.00%)
Aug 29, 2024 0.1190 0 +0.01(+13.33%)
Aug 28, 2024 0.0950 0.1050 0.0950 0.1050 114,817 +0.01(+10.64%)
Aug 27, 2024 0.0750 0.0949 0.0750 0.0949 5,100 +0.00(+0.00%)
Aug 26, 2024 0.0949 0.0949 0.0949 0.0949 10,000 +0.00(+5.44%)
Aug 23, 2024 0.0800 0.0990 0.0700 0.0900 295,109 -0.01(-5.26%)
Aug 22, 2024 0.0780 0.1000 0.0780 0.0950 111,765 +0.01(+11.76%)
Aug 21, 2024 0.0890 0.1000 0.0790 0.0850 266,154 +0.01(+7.59%)
Aug 20, 2024 0.0790 0.0900 0.0700 0.0790 167,253 +0.02(+29.51%)
Aug 19, 2024 0.0500 0.0769 0.0400 0.0610 214,803 +0.01(+23.23%)
Aug 16, 2024 0.0469 0.0495 0.0469 0.0495 180,659 +0.00(+5.77%)
Aug 15, 2024 0.0350 0.0470 0.0350 0.0468 75,000 +0.01(+17.00%)
Aug 13, 2024 0.0400 0 -0.01(-19.19%)
Aug 12, 2024 0.0400 0.0495 0.0400 0.0495 270,138 +0.01(+23.75%)
Aug 09, 2024 0.0340 0.0400 0.0340 0.0400 104,250 +0.00(+0.25%)
Aug 07, 2024 0.0399 0 +0.00(+0.00%)
Aug 06, 2024 0.0399 0.0399 0.0399 0.0399 3,525 +0.01(+26.67%)
Aug 05, 2024 0.0321 0.0321 0.0315 0.0315 8,097 -0.01(-14.86%)
Aug 02, 2024 0.0357 0.0370 0.0357 0.0370 153,015 -0.00(-7.27%)
Aug 01, 2024 0.0399 0.0399 0.0399 0.0399 10,775 -0.00(-0.25%)
Jul 31, 2024 0.0400 0.0400 0.0399 0.0400 8,885 +0.00(+0.00%)
Jul 30, 2024 0.0360 0.0400 0.0360 0.0400 8,825 +0.00(+0.00%)
Jul 29, 2024 0.0377 0.0400 0.0377 0.0400 12,775 +0.00(+0.00%)
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+5.26%)
Jul 25, 2024 0.0365 0.0380 0.0365 0.0380 10,275 +0.01(+22.58%)
Jul 24, 2024 0.0310 0.0310 0.0310 0.0310 68,562 +0.00(+0.00%)
Jul 23, 2024 0.0315 0.0315 0.0310 0.0310 55,000 -0.01(-14.84%)
Jul 19, 2024 0.0364 0 +0.00(+0.00%)
Jul 18, 2024 0.0322 0.0364 0.0322 0.0364 30,000 -0.00(-0.27%)
Jul 17, 2024 0.0365 0.0365 0.0365 0.0365 41,690 +0.00(+4.29%)
Jul 16, 2024 0.0310 0.0350 0.0310 0.0350 44,780 +0.00(+0.00%)
Jul 15, 2024 0.0365 0.0365 0.0350 0.0350 36,425 +0.00(+7.69%)
Jul 11, 2024 0.0325 0 -0.00(-9.47%)
Jul 10, 2024 0.0400 0.0400 0.0321 0.0359 82,989 -0.00(-5.53%)
Jul 09, 2024 0.0379 0.0400 0.0320 0.0380 176,153 +0.00(+0.00%)
Jul 08, 2024 0.0380 0.0380 0.0327 0.0380 51,000 +0.00(+0.00%)
Jul 05, 2024 0.0360 0.0380 0.0360 0.0380 22,697 -0.00(-5.00%)
Jul 03, 2024 0.0360 0.0400 0.0360 0.0400 381,230 +0.00(+11.42%)
Jul 02, 2024 0.0299 0.0360 0.0299 0.0359 771,850 +0.01(+43.60%)
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.