Affiliated Resources Corp (AFFL)
OTCMKTS
· Delayed Price · Currency is USD
0.0301
-0.0049 (-14.00%)
Jun 6, 2025, 2:48 PM EDT
Affiliated Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -14.00% | 47,538 |
| Jun 5, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 111,550 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 128 |
| May 30, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 1.69% | 50,168 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 23, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -1.67% | 9,807 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 21, 2025 | 0.04 | 0.06 | 0.03 | 0.06 | 0.06 | - | 91,000 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 2,500 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 7, 2025 | 0.04 | 0.06 | 0.03 | 0.06 | 0.06 | - | 10,074 |
| May 6, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | -17.14% | 257,256 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| 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 | - | - |