Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Affiliated Resources Corp (AFFL)

0.0700
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.07000.07000.07000.07000.0700-
Apr 21, 20250.07000.07000.07000.07000.0700-
Apr 17, 20250.04450.07000.04450.07000.07008,100
Apr 16, 20250.07000.07000.07000.07000.0700-
Apr 15, 20250.07000.07000.07000.07000.0700-
Apr 14, 20250.07000.07000.07000.07000.0700-
Apr 11, 20250.07000.07000.07000.07000.0700500
Apr 10, 20250.07000.07000.07000.07000.0700-
Apr 9, 20250.05000.07000.05000.07000.070018,400
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.04920.05000.05006,500
Apr 4, 20250.05000.05000.05000.05000.050067,100
Apr 3, 20250.06000.06000.06000.06000.0600-
Apr 2, 20250.05100.06000.04920.06000.060057,094
Apr 1, 20250.05100.06620.05100.06620.06621,550
Mar 31, 20250.07000.07000.07000.07000.0700-
Mar 28, 20250.07000.07000.07000.07000.0700-
Mar 27, 20250.07000.07000.07000.07000.0700-
Mar 26, 20250.07000.07000.07000.07000.0700-
Mar 25, 20250.07000.07000.07000.07000.0700-
Mar 24, 20250.07000.07000.07000.07000.0700-
Mar 21, 20250.07000.07000.07000.07000.0700-
Mar 20, 20250.06900.07000.05110.07000.07006,720
Mar 19, 20250.07000.07000.07000.07000.0700-
Mar 18, 20250.05700.07000.05700.07000.070045,852
Mar 17, 20250.06800.06800.06800.06800.0680-
Mar 14, 20250.06060.06900.05110.06800.06805,665
Mar 13, 20250.06000.07480.06000.07480.07481,000
Mar 12, 20250.06000.06900.06000.06900.06905,300
Mar 11, 20250.05100.06900.05100.06900.069020,200
Mar 10, 20250.07400.07400.07400.07400.0740-
Mar 7, 20250.07400.07400.07400.07400.0740550
Mar 6, 20250.05500.07000.05100.07000.070046,917
Mar 5, 20250.07900.07900.07900.07900.07904,250
Mar 4, 20250.05500.07900.05500.07900.079020,816
Mar 3, 20250.05500.07490.05500.07490.07491,100
Feb 28, 20250.07000.07490.07000.07490.0749550
Feb 27, 20250.05500.05500.05500.05500.0550-
Feb 26, 20250.05500.05500.05500.05500.05508,500
Feb 25, 20250.05500.05500.05500.05500.0550-
Feb 24, 20250.05500.05500.05500.05500.055010,227
Feb 21, 20250.05510.05510.05510.05510.055110,000
Feb 20, 20250.05020.08500.05020.07200.072072,800
Feb 19, 20250.05000.07490.05000.07490.074926,212
Feb 18, 20250.09500.09500.09500.09500.0950-
Feb 14, 20250.05000.09500.05000.09500.095043,082
Feb 13, 20250.06220.07200.06220.07200.07205,222
Feb 12, 20250.06800.06800.06800.06800.0680-
Feb 11, 20250.05000.06800.05000.06800.06805,400
Feb 10, 20250.07000.07000.07000.07000.0700-
Feb 7, 20250.07000.07000.07000.07000.0700-
Feb 6, 20250.07000.07000.07000.07000.070010,000
Feb 5, 20250.06200.06200.05500.06000.060025,345
Feb 4, 20250.07000.07000.07000.07000.0700-
Feb 3, 20250.06960.07000.06960.07000.070012,250
Jan 31, 20250.04100.05960.04100.05960.05967,440
Jan 30, 20250.06900.06900.06900.06900.0690-
Jan 29, 20250.06900.06900.06900.06900.0690-
Jan 28, 20250.03750.06960.03750.06900.069012,253
Jan 27, 20250.07000.07000.07000.07000.07004,000
Jan 24, 20250.07000.07000.07000.07000.0700-
Jan 23, 20250.06000.07000.06000.07000.070041,748
Jan 22, 20250.06480.06480.06480.06480.0648-
Jan 21, 20250.05500.06480.03690.06480.064867,075
Jan 17, 20250.06500.06500.06500.06500.065010,000
Jan 16, 20250.05000.07000.04350.07000.070027,562
Jan 15, 20250.05000.05000.05000.05000.050050,990
Jan 14, 20250.05000.05000.05000.05000.0500-
Jan 13, 20250.05000.05000.05000.05000.05006,000
Jan 10, 20250.05000.05000.05000.05000.05007,540
Jan 8, 20250.05000.05000.05000.05000.0500200
Jan 7, 20250.05060.05060.05000.05000.050042,100
Jan 6, 20250.05030.05030.05030.05030.05035,000
Jan 3, 20250.05000.07950.05000.07950.079517,203
Jan 2, 20250.07950.07950.07950.07950.0795-
Dec 31, 20240.07950.07950.07950.07950.0795180
Dec 30, 20240.06000.06000.05050.05100.051038,995
Dec 27, 20240.06000.08000.06000.08000.08009,950
Dec 26, 20240.09000.09000.09000.09000.0900100
Dec 24, 20240.08500.08500.08500.08500.0850-
Dec 23, 20240.08500.08500.08500.08500.0850-
Dec 20, 20240.08500.08500.08500.08500.0850-
Dec 19, 20240.08500.08500.08500.08500.0850-
Dec 18, 20240.06700.08500.06700.08500.085017,880
Dec 17, 20240.06700.07600.06700.07600.076016,452
Dec 16, 20240.08500.08500.08500.08500.0850-
Dec 13, 20240.01720.08500.01720.08500.085034,099
Dec 12, 20240.05000.08880.05000.08880.088875,100
Dec 11, 20240.05000.08950.05000.08950.089514,700
Dec 10, 20240.05000.08950.05000.08950.089514,223
Dec 9, 20240.08950.08950.08950.08950.0895-
Dec 6, 20240.08950.08950.08950.08950.08955,000
Dec 5, 20240.05000.08950.05000.08950.089521,900
Dec 4, 20240.08990.08990.08990.08990.0899-
Dec 3, 20240.08990.08990.08990.08990.0899-
Dec 2, 20240.05020.08990.05020.08990.08998,540
Nov 29, 20240.08200.08200.08200.08200.0820-
Nov 27, 20240.08200.08200.08200.08200.0820-
Nov 26, 20240.08200.08200.08200.08200.0820-
Nov 25, 20240.08200.08200.08200.08200.0820-
Nov 22, 20240.05120.08200.05120.08200.08202,723
Nov 21, 20240.09420.09420.09420.09420.0942-
Nov 20, 20240.09420.09420.09420.09420.0942-
Nov 19, 20240.09420.09420.09420.09420.0942-
Nov 18, 20240.06000.09420.06000.09420.09427,402
Nov 15, 20240.06000.09200.06000.09200.09204,051
Nov 14, 20240.06000.08980.06000.08980.089830,501
Nov 13, 20240.09500.09500.09500.09500.0950-
Nov 12, 20240.09500.09500.09500.09500.0950100
Nov 11, 20240.08880.08880.08880.08880.0888-
Nov 8, 20240.07500.09500.05000.08880.0888137,547
Nov 7, 20240.09500.09500.09500.09500.0950-
Nov 6, 20240.09500.09500.09500.09500.0950-
Nov 5, 20240.09500.09500.09500.09500.0950-
Nov 4, 20240.09500.09500.09500.09500.0950-
Nov 1, 20240.07500.09500.07500.09500.095014,100
Oct 31, 20240.08900.08900.08900.08900.0890-
Oct 30, 20240.09000.09000.08000.08900.089099,490
Oct 29, 20240.07520.09000.07500.09000.090037,100
Oct 28, 20240.09000.09000.09000.09000.0900-
Oct 25, 20240.07520.09000.07520.09000.090077,700
Oct 24, 20240.07520.09000.07520.09000.090025,000
Oct 23, 20240.10000.10000.07510.09000.090028,500
Oct 22, 20240.10000.10000.10000.10000.1000-
Oct 21, 20240.10000.10000.10000.10000.1000-
Oct 18, 20240.10000.10000.10000.10000.10001,660
Oct 17, 20240.08000.09000.08000.09000.09002,250
Oct 16, 20240.08500.08500.08500.08500.085010,000
Oct 15, 20240.10000.10000.09250.10000.100011,100
Oct 14, 20240.09200.09600.09200.09250.092528,300
Oct 11, 20240.09200.09200.09200.09200.09202,500
Oct 10, 20240.09200.09200.09200.09200.092013,500
Oct 9, 20240.09500.09500.09500.09500.0950-
Oct 8, 20240.09500.09500.09500.09500.0950-
Oct 7, 20240.09500.09500.09500.09500.095018,500
Oct 4, 20240.09200.10500.09200.10500.105022,770
Oct 3, 20240.10500.10500.09200.09200.092015,000
Oct 2, 20240.09900.09900.09900.09900.0990-
Oct 1, 20240.09200.09900.09200.09900.099027,925
Sep 30, 20240.10990.10990.10990.10990.1099-
Sep 27, 20240.10000.10990.09200.10990.109910,300
Sep 26, 20240.09600.11000.09600.11000.110027,981
Sep 25, 20240.10000.11750.09500.11750.117534,400
Sep 24, 20240.10500.10500.10500.10500.1050-
Sep 23, 20240.09000.10500.09000.10500.105019,100
Sep 20, 20240.09000.10000.09000.10000.10006,978
Sep 19, 20240.10000.11750.10000.11750.11755,100
Sep 18, 20240.09130.11800.08500.11800.118029,850
Sep 17, 20240.08100.11000.08100.10000.100037,100
Sep 16, 20240.09000.10000.09000.10000.100014,157
Sep 13, 20240.07100.10000.07100.10000.100082,525
Sep 12, 20240.08000.09000.07500.08250.082510,785
Sep 11, 20240.10000.10000.10000.10000.1000-
Sep 10, 20240.08100.11800.08100.10000.100027,081
Sep 9, 20240.08140.11000.08100.10000.100039,787
Sep 6, 20240.11000.11500.11000.11500.115010,000
Sep 5, 20240.10000.11000.10000.11000.11007,325
Sep 4, 20240.11000.11000.10000.10000.100012,009
Sep 3, 20240.11900.11900.11900.11900.1190275
Aug 30, 20240.11900.11900.11900.11900.1190-
Aug 29, 20240.05100.11900.05100.11900.119063,175
Aug 28, 20240.09500.10500.09500.10500.1050114,817
Aug 27, 20240.07500.09490.07500.09490.09495,100
Aug 26, 20240.09490.09490.09490.09490.094910,000
Aug 23, 20240.08000.09900.07000.09000.0900295,109
Aug 22, 20240.07800.10000.07800.09500.0950111,765
Aug 21, 20240.08200.10000.07900.08500.0850266,154
Aug 20, 20240.07900.09000.07000.07900.0790167,253
Aug 19, 20240.05000.07690.04000.06100.0610214,803
Aug 16, 20240.04690.04950.04690.04950.0495180,659
Aug 15, 20240.03500.04700.03500.04680.046875,000
Aug 14, 20240.04000.04000.04000.04000.0400-
Aug 13, 20240.04500.04500.04000.04000.040051,101
Aug 12, 20240.04000.04950.04000.04950.0495270,138
Aug 9, 20240.03400.04000.03400.04000.0400104,250
Aug 8, 20240.03990.03990.03990.03990.0399-
Aug 7, 20240.03990.03990.03990.03990.03995,250
Aug 6, 20240.03990.03990.03990.03990.03993,525
Aug 5, 20240.03210.03210.03150.03150.03158,097
Aug 2, 20240.03570.03700.03570.03700.0370153,015
Aug 1, 20240.03990.03990.03990.03990.039910,775
Jul 31, 20240.03990.04000.03990.04000.04008,885
Jul 30, 20240.03600.04000.03600.04000.04008,825
Jul 29, 20240.03770.04000.03770.04000.040012,775
Jul 26, 20240.04000.04000.04000.04000.040010,000
Jul 25, 20240.03650.03800.03650.03800.038010,275
Jul 24, 20240.03100.03100.03100.03100.031068,562
Jul 23, 20240.03150.03150.03100.03100.031055,000
Jul 22, 20240.03640.03640.03640.03640.0364-
Jul 19, 20240.03800.03800.03110.03640.036413,400
Jul 18, 20240.03220.03640.03220.03640.036430,000
Jul 17, 20240.03650.03650.03650.03650.036541,690
Jul 16, 20240.03100.03500.03100.03500.035044,780
Jul 15, 20240.03650.03650.03500.03500.035036,425
Jul 12, 20240.03250.03250.03250.03250.0325-
Jul 11, 20240.03210.03250.03000.03250.032563,500
Jul 10, 20240.04000.04000.03210.03590.035982,989
Jul 9, 20240.03790.04000.03200.03800.0380176,153
Jul 8, 20240.03800.03800.03270.03800.038051,000
Jul 5, 20240.03600.03800.03600.03800.038022,697
Jul 3, 20240.03600.04000.03600.04000.0400381,230
Jul 2, 20240.03000.03600.02990.03590.0359771,850
Jul 1, 20240.02500.02500.02500.02500.025050,580
Jun 28, 20240.02820.03200.02030.02830.0283252,900
Jun 27, 20240.02490.02490.02490.02490.02494,500
Jun 26, 20240.02100.02100.02000.02000.020045,000
Jun 25, 20240.02000.02000.02000.02000.0200-
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.02006,682
Jun 20, 20240.02950.02950.02950.02950.0295-
Jun 18, 20240.03000.03000.02950.02950.029510,500
Jun 17, 20240.02200.02200.02200.02200.0220-
Jun 14, 20240.02200.02200.02200.02200.0220-
Jun 13, 20240.02800.02800.02010.02200.0220107,000
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.02500.03000.02500.03000.030093,150
Jun 10, 20240.02950.02950.02500.02880.028866,302
Jun 7, 20240.02940.02940.02940.02940.0294-
Jun 6, 20240.02940.02940.02940.02940.02945,000
Jun 5, 20240.02940.02940.02500.02500.025011,325
Jun 4, 20240.02830.02830.02810.02810.028126,000
Jun 3, 20240.02600.02600.02600.02600.026034,575
May 31, 20240.02600.02950.02400.02950.0295182,944
May 30, 20240.02300.02900.02000.02900.0290126,000
May 29, 20240.02890.02890.02890.02890.0289-
May 28, 20240.02890.02890.02890.02890.0289-
May 24, 20240.02300.02900.02300.02890.028999,987
May 23, 20240.02400.02800.02400.02800.0280246,170
May 22, 20240.01510.01510.01510.01510.01512,000
May 21, 20240.02020.02020.02000.02000.020025,000
May 20, 20240.02640.02800.02000.02000.020098,250
May 17, 20240.02630.02630.02630.02630.0263-
May 16, 20240.02500.02630.01410.02630.026336,998
May 15, 20240.02950.02950.01380.02640.026435,000
May 14, 20240.02690.02690.02230.02230.0223114,400
May 13, 20240.02690.02690.02690.02690.026970,500
May 10, 20240.02690.02690.02690.02690.0269-
May 9, 20240.02690.02690.02690.02690.026921,180
May 8, 20240.02690.02690.02690.02690.026952,500
May 7, 20240.01310.02690.01310.02690.026950,000
May 6, 20240.02540.02690.02540.02690.026960,000
May 3, 20240.01810.02540.01810.02540.0254117,700
May 2, 20240.02540.02540.02520.02520.025210,000
May 1, 20240.01600.01600.01600.01600.0160-
Apr 30, 20240.01600.01600.01600.01600.0160-
Apr 29, 20240.01600.01600.01600.01600.0160-
Apr 26, 20240.01100.02690.01100.01600.0160320,500
Apr 25, 20240.01200.01200.01200.01200.0120-
Apr 24, 20240.01200.01200.01200.01200.0120-
Apr 23, 20240.01200.01200.01200.01200.0120-