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

Affiliated Resources Corp (OP: AFFL )

0.0295 +0.0005 (+1.72%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
May 31, 2024 0.0260 0.0295 0.0240 0.0295 182,944 +0.00(+1.72%)
May 30, 2024 0.0230 0.0290 0.0200 0.0290 126,000 +0.00(+0.35%)
May 24, 2024 0.0289 0 +0.00(+3.21%)
May 23, 2024 0.0240 0.0280 0.0240 0.0280 246,170 +0.01(+85.43%)
May 22, 2024 0.0151 0.0151 0.0151 0.0151 2,000 -0.00(-24.50%)
May 21, 2024 0.0202 0.0202 0.0200 0.0200 25,000 +0.00(+0.00%)
May 20, 2024 0.0264 0.0280 0.0200 0.0200 98,250 -0.01(-23.95%)
May 16, 2024 0.0263 0 -0.00(-0.38%)
May 15, 2024 0.0295 0.0295 0.0138 0.0264 35,000 +0.00(+18.39%)
May 14, 2024 0.0269 0.0269 0.0223 0.0223 114,400 -0.00(-17.10%)
May 13, 2024 0.0269 0.0269 0.0269 0.0269 70,500 +0.00(+0.00%)
May 09, 2024 0.0269 0 +0.00(+0.00%)
May 08, 2024 0.0269 0.0269 0.0269 0.0269 52,500 +0.00(+0.00%)
May 07, 2024 0.0131 0.0269 0.0131 0.0269 50,000 +0.00(+0.00%)
May 06, 2024 0.0269 0.0269 0.0254 0.0269 60,000 +0.00(+5.91%)
May 03, 2024 0.0181 0.0254 0.0181 0.0254 117,700 +0.00(+0.79%)
May 02, 2024 0.0252 0.0254 0.0252 0.0252 10,000 +0.01(+57.50%)
Apr 26, 2024 0.0160 0 +0.00(+33.33%)
Apr 19, 2024 0.0120 0 +0.00(+9.09%)
Apr 18, 2024 0.0110 0.0110 0.0110 0.0110 2,000 +0.00(+11.11%)
Apr 17, 2024 0.0099 0.0099 0.0099 0.0099 2,500 +0.00(+0.00%)
Apr 15, 2024 0.0099 0 +0.00(+65.00%)
Apr 02, 2024 0.0060 0 +0.00(+15.38%)
Mar 26, 2024 0.0052 0 -0.00(-13.33%)
Mar 25, 2024 0.0065 0.0065 0.0060 0.0060 540,000 +0.00(+25.00%)
Feb 28, 2024 0.0048 0 -0.00(-27.27%)
Jan 24, 2024 0.0066 0 +0.00(+0.00%)
Jan 23, 2024 0.0073 0.0073 0.0066 0.0066 52,000 -0.00(-7.04%)
Jan 11, 2024 0.0071 0 -0.00(-7.79%)
Jan 02, 2024 0.0077 0 -0.00(-30.00%)
Dec 29, 2023 0.0115 0.0115 0.0066 0.0110 236,000 +0.00(+22.22%)
Dec 28, 2023 0.0091 0.0091 0.0090 0.0090 200,000 -0.00(-14.29%)
Dec 22, 2023 0.0105 0 -0.01(-36.36%)
Dec 15, 2023 0.0165 0 +0.01(+120.00%)
Dec 14, 2023 0.0075 0.0075 0.0075 0.0075 6,100 +0.00(+11.94%)
Dec 12, 2023 0.0067 0 -0.00(-1.47%)
Dec 11, 2023 0.0100 0.0100 0.0068 0.0068 20,000 -0.00(-24.44%)
Nov 29, 2023 0.0090 0 +0.00(+34.33%)
Nov 22, 2023 0.0067 0 +0.00(+0.00%)
Nov 21, 2023 0.0067 0.0067 0.0067 0.0067 20,000 -0.00(-39.09%)
Nov 16, 2023 0.0110 0 -0.00(-0.90%)
Nov 15, 2023 0.0110 0.0111 0.0110 0.0111 65,000 +0.00(+1.83%)
Nov 09, 2023 0.0109 0 +0.00(+22.47%)
Nov 08, 2023 0.0089 0.0089 0.0089 0.0089 235,000 +0.00(+0.00%)
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.