Affiliated Resources Corp (PK) (AFFL)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -15.9663865546 | 0.119 | 0.119 | 0.081 | 13879 | 0.10329234 | CS |
| 4 | 0.055 | 122.222222222 | 0.045 | 0.119 | 0.035 | 95549 | 0.07928667 | CS |
| 12 | 0.07 | 233.333333333 | 0.03 | 0.119 | 0.02 | 90604 | 0.05229847 | CS |
| 26 | 0.0935 | 1438.46153846 | 0.0065 | 0.119 | 0.0052 | 88461 | 0.04000049 | CS |
| 52 | 0.0964 | 2677.77777778 | 0.0036 | 0.119 | 0.0036 | 85470 | 0.03258791 | CS |
| 156 | 0.0989 | 8990.90909091 | 0.0011 | 0.119 | 1.7E-5 | 81692 | 0.02564832 | CS |
| 260 | 0.099999 | 9999900 | 1.0E-6 | 0.119 | 1.0E-6 | 119016 | 0.01392516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003500 | 0.1 | 0 | 0.00 | 0.081 | 0.118 | 0.081 | 27081 |
| 1725917160 | 0.1 | -0.015 | -13.04 | 0.0814 | 0.11 | 0.081 | 39787 |
| 1725658020 | 0.115 | 0.005 | 4.55 | 0.11 | 0.115 | 0.11 | 10000 |
| 1725571440 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 7325 |
| 1725485040 | 0.1 | -0.019 | -15.97 | 0.11 | 0.11 | 0.1 | 12009 |
| 1725398880 | 0.119 | 0 | 0.00 | 0.119 | 0.119 | 0.119 | 275 |
| 1725052800 | 0.119 | 0 | 0.00 | 0.119 | 0.119 | 0.119 | 0 |
| 1724966400 | 0.119 | 0.014 | 13.33 | 0.0509999 | 0.119 | 0.0509999 | 63175 |
| 1724880360 | 0.105 | 0.0101 | 10.64 | 0.095 | 0.105 | 0.095 | 114817 |
| 1724794080 | 0.0949 | 0 | 0.00 | 0.075 | 0.0949 | 0.075 | 5100 |
| 1724707740 | 0.0949 | 0.0049 | 5.44 | 0.0949 | 0.0949 | 0.0949 | 10000 |
| 1724448480 | 0.09 | -0.005 | -5.26 | 0.08 | 0.099 | 0.07 | 295109 |
| 1724362140 | 0.095 | 0.01 | 11.76 | 0.078 | 0.1 | 0.078 | 111765 |
| 1724275380 | 0.085 | 0.006 | 7.59 | 0.082 | 0.1 | 0.079 | 266154 |
| 1724188800 | 0.079 | 0.018 | 29.51 | 0.079 | 0.09 | 0.07 | 167253 |
| 1724102880 | 0.061 | 0.0115 | 23.23 | 0.05 | 0.0769 | 0.04 | 214803 |
| 1723843740 | 0.0495 | 0.0027 | 5.77 | 0.0469 | 0.0495 | 0.0469 | 180659 |
| 1723756860 | 0.0468 | 0.0068 | 17.00 | 0.035 | 0.047 | 0.035 | 75000 |
| 1723670760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723584360 | 0.04 | -0.0095 | -19.19 | 0.045 | 0.045 | 0.04 | 51101 |
| 1723497900 | 0.0495 | 0.0095 | 23.75 | 0.04 | 0.0495 | 0.04 | 270138 |
| 1723238400 | 0.04 | 0.0001 | 0.25 | 0.034 | 0.04 | 0.034 | 104250 |
| 1723152120 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1723065720 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 5250 |
| 1722979800 | 0.0399 | 0.0084 | 26.67 | 0.0399 | 0.0399 | 0.0399 | 3525 |
| 1722893340 | 0.0315 | -0.0055 | -14.86 | 0.0320999 | 0.0320999 | 0.0315 | 8097 |
| 1722634140 | 0.037 | -0.0029 | -7.27 | 0.0357 | 0.037 | 0.0357 | 153015 |
| 1722547620 | 0.0399 | -0.0001 | -0.25 | 0.0399 | 0.0399 | 0.0399 | 10775 |
| 1722461340 | 0.04 | 0 | 0.00 | 0.0399 | 0.04 | 0.0399 | 8885 |
| 1722374820 | 0.04 | 0 | 0.00 | 0.036 | 0.04 | 0.036 | 8825 |
| 1722288180 | 0.04 | 0 | 0.00 | 0.0377 | 0.04 | 0.0377 | 12775 |
| 1722029100 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 10000 |
| 1721942400 | 0.038 | 0.007 | 22.58 | 0.0365 | 0.038 | 0.0365 | 10275 |
| 1721856480 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 68562 |
| 1721770140 | 0.031 | -0.0054 | -14.84 | 0.0315 | 0.0315 | 0.031 | 55000 |
| 1721683380 | 0.0364 | 0 | 0.00 | 0.0364 | 0.0364 | 0.0364 | 0 |
| 1721424180 | 0.0364 | 0 | 0.00 | 0.038 | 0.038 | 0.0311 | 13400 |
| 1721337960 | 0.0364 | -0.0001 | -0.27 | 0.0322 | 0.0364 | 0.0322 | 30000 |
| 1721251320 | 0.0365 | 0.0015 | 4.29 | 0.0365 | 0.0365 | 0.0365 | 41690 |
| 1721164920 | 0.035 | 0 | 0.00 | 0.031 | 0.035 | 0.031 | 44780 |
| 1721078940 | 0.035 | 0.0025 | 7.69 | 0.0365 | 0.0365 | 0.035 | 36425 |
| 1720819680 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1720733280 | 0.0325 | -0.0034 | -9.47 | 0.0320999 | 0.0325 | 0.03 | 63500 |
| 1720646880 | 0.0359 | -0.0021 | -5.53 | 0.04 | 0.04 | 0.0320999 | 82989 |
| 1720560540 | 0.038 | 0 | 0.00 | 0.0379 | 0.04 | 0.032 | 176153 |
| 1720473600 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0327 | 51000 |
| 1720214640 | 0.038 | -0.002 | -5.00 | 0.036 | 0.038 | 0.036 | 22697 |
| 1720041000 | 0.04 | 0.0041 | 11.42 | 0.036 | 0.04 | 0.036 | 381230 |
| 1719955740 | 0.0359 | 0.0109 | 43.60 | 0.03 | 0.036 | 0.0299 | 771850 |
| 1719868980 | 0.025 | -0.0033 | -11.66 | 0.025 | 0.025 | 0.025 | 50580 |
| 1719610020 | 0.0283 | 0.0034001 | 13.66 | 0.0282 | 0.032 | 0.0203 | 252900 |
| 1719523200 | 0.0248999 | 0.0048999 | 24.50 | 0.0248999 | 0.0248999 | 0.0248999 | 4500 |
| 1719437040 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 45000 |
| 1719350820 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719264420 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719005220 | 0.02 | -0.0095 | -32.20 | 0.02 | 0.02 | 0.02 | 6682 |
| 1718918940 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1718746140 | 0.0295 | 0.0075 | 34.09 | 0.03 | 0.03 | 0.0295 | 10500 |
| 1718659740 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1718400540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1718314140 | 0.022 | -0.008 | -26.67 | 0.028 | 0.028 | 0.0201 | 107000 |
| 1718227740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718141340 | 0.03 | 0.0012 | 4.17 | 0.025 | 0.03 | 0.025 | 93150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
