Affiliated Resources Corp (PK) (AFFL)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0105 | -11.6666666667 | 0.09 | 0.09 | 0.0505 | 16348 | 0.05696289 | CS |
| 4 | 0.0295 | 59 | 0.05 | 0.09 | 0.0172 | 22582 | 0.08102831 | CS |
| 12 | -0.0125 | -13.5869565217 | 0.092 | 0.1 | 0.0172 | 25499 | 0.08717722 | CS |
| 26 | 0.0545 | 218 | 0.025 | 0.119 | 0.0172 | 58242 | 0.06279736 | CS |
| 52 | 0.0718 | 932.467532468 | 0.0077 | 0.119 | 0.0048 | 62733 | 0.04684192 | CS |
| 156 | 0.079483 | 467547.058824 | 1.7E-5 | 0.119 | 1.7E-5 | 63594 | 0.03323308 | CS |
| 260 | 0.079499 | 7949900 | 1.0E-6 | 0.119 | 1.0E-6 | 100095 | 0.01708921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 0.0795 | 0.0285001 | 55.88 | 0.0795 | 0.0795 | 0.0795 | 180 |
| 1735597740 | 0.0509999 | -0.029 | -36.25 | 0.06 | 0.06 | 0.0505 | 38995 |
| 1735338000 | 0.08 | -0.01 | -11.11 | 0.06 | 0.08 | 0.06 | 9950 |
| 1735252020 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 100 |
| 1735079340 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1734992940 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1734733740 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1734647340 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1734560940 | 0.085 | 0.009 | 11.84 | 0.067 | 0.085 | 0.067 | 17880 |
| 1734474360 | 0.076 | -0.009 | -10.59 | 0.067 | 0.076 | 0.067 | 16452 |
| 1734388140 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1734128940 | 0.085 | -0.0038 | -4.28 | 0.0172 | 0.085 | 0.0172 | 34099 |
| 1734042480 | 0.0888 | -0.0007 | -0.78 | 0.05 | 0.0888 | 0.05 | 75100 |
| 1733955900 | 0.0895 | 0 | 0.00 | 0.05 | 0.0895 | 0.05 | 14700 |
| 1733869200 | 0.0895 | 0 | 0.00 | 0.05 | 0.0895 | 0.05 | 14223 |
| 1733782800 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 0 |
| 1733523600 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 5000 |
| 1733437500 | 0.0895 | -0.0004 | -0.44 | 0.05 | 0.0895 | 0.05 | 21900 |
| 1733350980 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1733264580 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1733178180 | 0.0898999 | 0.0078999 | 9.63 | 0.0502 | 0.0898999 | 0.0502 | 8540 |
| 1732918800 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1732746000 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1732659600 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1732573200 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1732314000 | 0.082 | -0.0122 | -12.95 | 0.0512 | 0.082 | 0.0512 | 2723 |
| 1732227840 | 0.0942 | 0 | 0.00 | 0.0942 | 0.0942 | 0.0942 | 0 |
| 1732141440 | 0.0942 | 0 | 0.00 | 0.0942 | 0.0942 | 0.0942 | 0 |
| 1732055040 | 0.0942 | 0 | 0.00 | 0.0942 | 0.0942 | 0.0942 | 0 |
| 1731968640 | 0.0942 | 0.0022 | 2.39 | 0.06 | 0.0942 | 0.06 | 7402 |
| 1731709260 | 0.092 | 0.0022 | 2.45 | 0.06 | 0.092 | 0.06 | 4051 |
| 1731622800 | 0.0898 | -0.0052 | -5.47 | 0.06 | 0.0898 | 0.06 | 30501 |
| 1731536880 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1731450480 | 0.095 | 0.0062 | 6.98 | 0.095 | 0.095 | 0.095 | 100 |
| 1731363600 | 0.0888 | 0 | 0.00 | 0.0888 | 0.0888 | 0.0888 | 0 |
| 1731104400 | 0.0888 | -0.0062 | -6.53 | 0.075 | 0.095 | 0.05 | 137547 |
| 1731014820 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730928420 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730842020 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730755620 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730496420 | 0.095 | 0.006 | 6.74 | 0.075 | 0.095 | 0.075 | 14100 |
| 1730409900 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1730323500 | 0.089 | -0.001 | -1.11 | 0.09 | 0.09 | 0.08 | 99490 |
| 1730237280 | 0.09 | 0 | 0.00 | 0.0752 | 0.09 | 0.075 | 37100 |
| 1730150700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729891500 | 0.09 | 0 | 0.00 | 0.0752 | 0.09 | 0.0752 | 77700 |
| 1729805160 | 0.09 | 0 | 0.00 | 0.0752 | 0.09 | 0.0752 | 25000 |
| 1729718940 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.0751 | 28500 |
| 1729632000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729545600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729286400 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 1660 |
| 1729200000 | 0.09 | 0.005 | 5.88 | 0.08 | 0.09 | 0.08 | 2250 |
| 1729113960 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 10000 |
| 1729027680 | 0.1 | 0.0075 | 8.11 | 0.1 | 0.1 | 0.0925 | 11100 |
| 1728941220 | 0.0925 | 0.0005 | 0.54 | 0.092 | 0.096 | 0.092 | 28300 |
| 1728681900 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 2500 |
| 1728595560 | 0.092 | -0.003 | -3.16 | 0.092 | 0.092 | 0.092 | 13500 |
| 1728508800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1728422400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1728336000 | 0.095 | -0.01 | -9.52 | 0.095 | 0.095 | 0.095 | 18500 |
| 1728077220 | 0.105 | 0.013 | 14.13 | 0.092 | 0.105 | 0.092 | 22770 |
| 1727990760 | 0.092 | -0.007 | -7.07 | 0.105 | 0.105 | 0.092 | 15000 |
| 1727904540 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1727818140 | 0.099 | -0.0109 | -9.92 | 0.092 | 0.099 | 0.092 | 27925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
