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

Affiliated Resources Corp (OP: AFFL )

0.1099 -0.0001 (-0.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 (%)
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%)
Jul 01, 2024 0.0250 0.0250 0.0250 0.0250 50,580 -0.00(-11.66%)
Jun 28, 2024 0.0282 0.0320 0.0203 0.0283 252,900 +0.00(+13.65%)
Jun 27, 2024 0.0249 0.0249 0.0249 0.0249 4,500 +0.00(+24.50%)
Jun 26, 2024 0.0210 0.0210 0.0200 0.0200 45,000 +0.00(+0.00%)
Jun 21, 2024 0.0200 0 -0.01(-32.20%)
Jun 18, 2024 0.0295 0 +0.01(+34.09%)
Jun 13, 2024 0.0220 0 -0.01(-26.67%)
Jun 11, 2024 0.0300 0 +0.00(+4.17%)
Jun 10, 2024 0.0295 0.0295 0.0250 0.0288 66,302 -0.00(-2.04%)
Jun 06, 2024 0.0294 0 +0.00(+17.60%)
Jun 05, 2024 0.0294 0.0294 0.0250 0.0250 11,325 -0.00(-11.03%)
Jun 04, 2024 0.0283 0.0283 0.0281 0.0281 26,000 +0.00(+8.08%)
Jun 03, 2024 0.0260 0.0260 0.0260 0.0260 34,575 -0.00(-11.86%)
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%)
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.