Affiliated Resources Corp (AFFL)
OTCMKTS
· Delayed Price · Currency is USD
0.0700
+0.0185 (35.92%)
Apr 25, 2025, 4:00 PM EDT
Affiliated Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 24, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 9,000 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,300 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 17, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | - | 8,100 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 500 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 18,400 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,500 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 67,100 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -9.37% | 57,094 |
| Apr 1, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -5.43% | 1,550 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 20, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | - | 6,720 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 45,852 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 14, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | -9.09% | 5,665 |
| Mar 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.41% | 1,000 |
| Mar 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 5,300 |
| Mar 11, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -6.76% | 20,200 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 550 |
| Mar 6, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | -11.39% | 46,917 |
| Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,250 |
| Mar 4, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 5.47% | 20,816 |
| Mar 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,100 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 36.18% | 550 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,500 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 10,227 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.47% | 10,000 |
| Feb 20, 2025 | 0.05 | 0.09 | 0.05 | 0.07 | 0.07 | -3.87% | 72,800 |
| Feb 19, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -21.16% | 26,212 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 14, 2025 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 31.94% | 43,082 |
| Feb 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.88% | 5,222 |
| Feb 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |