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

Affiliated Resources Corp (OP: AFFL )

0.0263 -0.0001 (-0.38%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 16, 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 (%)
Apr 27, 2022 0.0120 0 +0.00(+20.00%)
Apr 26, 2022 0.0100 0.0100 0.0100 0.0100 150,000 +0.01(+100.00%)
Apr 18, 2022 0.0050 0 -0.00(-37.50%)
Apr 12, 2022 0.0080 0 -0.00(-20.00%)
Apr 11, 2022 0.0010 0.0100 0.0010 0.0100 164,833 +0.01(+9900.00%)
Nov 22, 2021 0.0001 0 -0.00(-90.00%)
Oct 19, 2021 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 16, 2021 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 09, 2021 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 07, 2021 0.0011 0.0011 0.0011 0 -0.00(-63.33%)
Sep 02, 2021 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Sep 01, 2021 0.0040 0.0040 0.0040 0.0040 74,250 +0.00(+0.00%)
Aug 30, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 27, 2021 0.0030 0.0040 0.0030 0.0040 283,606 +0.00(+135.29%)
Aug 26, 2021 0.0018 0.0030 0.0017 0.0017 113,555 +0.00(+0.00%)
Aug 25, 2021 0.0020 0.0020 0.0017 0.0017 159,894 -0.00(-57.50%)
Aug 24, 2021 0.0040 0.0040 0.0040 0.0040 100,000 -0.00(-2.44%)
Aug 23, 2021 0.0040 0.0041 0.0040 0.0041 100,000 +0.00(+127.78%)
Aug 20, 2021 0.0047 0.0047 0.0017 0.0018 150,000 +0.00(+5.88%)
Aug 19, 2021 0.0030 0.0060 0.0017 0.0017 76,500 +0.00(+6.25%)
Aug 18, 2021 0.0017 0.0017 0.0016 0.0016 110,000 -0.00(-20.00%)
Aug 17, 2021 0.0063 0.0063 0.0020 0.0020 22,500 -0.01(-73.33%)
Aug 16, 2021 0.0059 0.0075 0.0017 0.0075 934,324 +0.00(+27.12%)
Aug 12, 2021 0.0059 0.0059 0.0059 0 +0.00(+195.00%)
Aug 11, 2021 0.0017 0.0050 0.0017 0.0020 149,690 +0.00(+17.65%)
Aug 10, 2021 0.0084 0.0084 0.0017 0.0017 91,190 +0.00(+6.25%)
Aug 06, 2021 0.0016 0.0016 0.0016 0 -0.01(-81.18%)
Aug 05, 2021 0.0085 0.0085 0.0085 0.0085 450 +0.00(+0.00%)
Aug 04, 2021 0.0085 0.0085 0.0085 0.0085 55,000 +0.00(+0.00%)
Aug 03, 2021 0.0075 0.0085 0.0075 0.0085 7,500 +0.00(+0.00%)
Aug 02, 2021 0.0023 0.0085 0.0012 0.0085 305,206 +0.01(+269.57%)
Jul 30, 2021 0.0023 0.0023 0.0023 0.0023 2,525 +0.00(+0.00%)
Jul 27, 2021 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jul 26, 2021 0.0023 0.0023 0.0023 0.0023 42,168 +0.00(+4.55%)
Jul 23, 2021 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+4.76%)
Jul 22, 2021 0.0021 0.0021 0.0021 0.0021 30,000 -0.00(-30.00%)
Jul 21, 2021 0.0021 0.0030 0.0021 0.0030 100,000 +0.00(+42.86%)
Jul 20, 2021 0.0048 0.0048 0.0010 0.0021 71,000 +0.00(+5.00%)
Jul 19, 2021 0.0025 0.0025 0.0020 0.0020 380,400 -0.00(-42.86%)
Jul 16, 2021 0.0035 0.0035 0.0035 0.0035 25,000 +0.00(+0.00%)
Jul 14, 2021 0.0035 0.0035 0.0035 0 -0.00(-30.00%)
Jul 13, 2021 0.0050 0.0050 0.0050 0.0050 110,000 +0.00(+4.17%)
Jul 12, 2021 0.0050 0.0050 0.0048 0.0048 224,820 -0.00(-4.00%)
Jul 09, 2021 0.0050 0.0050 0.0050 0.0050 21,428 -0.00(-28.57%)
Jul 08, 2021 0.0070 0.0070 0.0070 0.0070 911 +0.00(+52.17%)
Jul 07, 2021 0.0046 0.0046 0.0046 0.0046 26,000 -0.00(-8.00%)
Jul 06, 2021 0.0065 0.0065 0.0050 0.0050 1,210,101 +0.00(+0.00%)
Jul 02, 2021 0.0026 0.0050 0.0026 0.0050 40,000 +0.00(+4.17%)
Jul 01, 2021 0.0080 0.0090 0.0048 0.0048 129,200 -0.00(-40.00%)
Jun 30, 2021 0.0043 0.0080 0.0043 0.0080 148,722 +0.00(+0.00%)
Jun 29, 2021 0.0080 0.0080 0.0043 0.0080 73,611 +0.00(+0.00%)
Jun 28, 2021 0.0100 0.0120 0.0032 0.0080 645,637 -0.00(-20.00%)
Jun 25, 2021 0.0060 0.0110 0.0060 0.0100 2,865,483 +0.01(+150.00%)
Jun 22, 2021 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Jun 21, 2021 0.0039 0.0050 0.0030 0.0035 101,095 -0.00(-12.50%)
Jun 16, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 15, 2021 0.0040 0.0040 0.0040 0.0040 15,000 +0.00(+100.00%)
Jun 14, 2021 0.0020 0.0020 0.0020 0.0020 448,025 +0.00(+0.00%)
Jun 04, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 25, 2021 0.0020 0.0020 0.0020 0 -0.00(-50.00%)
May 24, 2021 0.0040 0.0040 0.0040 0.0040 4,000 +0.00(+0.00%)
May 21, 2021 0.0040 0.0040 0.0040 0.0040 125,985 -0.00(-11.11%)
May 20, 2021 0.0051 0.0051 0.0045 0.0045 230,000 -0.00(-10.00%)
May 19, 2021 0.0050 0.0050 0.0050 0.0050 210,000 +0.00(+0.00%)
May 17, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 14, 2021 0.0075 0.0075 0.0050 0.0050 216,000 -0.00(-1.96%)
May 13, 2021 0.0036 0.0198 0.0035 0.0051 1,233,740 -0.01(-74.50%)
May 12, 2021 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.50%)
May 11, 2021 0.0099 0.0199 0.0065 0.0199 168,000 +0.01(+101.01%)
May 06, 2021 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
May 05, 2021 0.0099 0.0099 0.0099 0.0099 5,000 +0.00(+1.02%)
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.