Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: AFFCF )

0.2286 -0.0108 (-4.51%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.2490 0.2490 0.2490 0.2490 500 -0.01(-2.39%)
May 30, 2024 0.2600 0.2661 0.2459 0.2551 72,700 +0.02(+6.29%)
May 21, 2024 0.2400 2 -0.01(-2.52%)
May 17, 2024 0.2462 25 +0.01(+3.88%)
May 15, 2024 0.2370 0 -0.01(-2.55%)
May 13, 2024 0.2432 0 +0.00(+1.50%)
May 10, 2024 0.2396 0.2396 0.2396 0.2396 120 -0.00(-1.96%)
May 07, 2024 0.2444 0 +0.02(+9.06%)
May 06, 2024 0.2241 0.2241 0.2241 0.2241 514 -0.02(-8.79%)
May 02, 2024 0.2457 30 -0.00(-1.60%)
Apr 30, 2024 0.2497 0 -0.01(-4.69%)
Apr 29, 2024 0.2620 0.2620 0.2620 0.2620 1,000 +0.00(+0.81%)
Apr 26, 2024 0.2599 0.2599 0.2599 0.2599 1,000 +0.01(+2.16%)
Apr 19, 2024 0.2544 90 -0.03(-12.09%)
Apr 16, 2024 0.2894 218 +0.01(+2.44%)
Apr 12, 2024 0.2825 3,000 +0.04(+14.70%)
Apr 09, 2024 0.2463 3 -0.03(-10.63%)
Apr 08, 2024 0.2756 0.2756 0.2756 0.2756 25,090 +0.02(+9.71%)
Apr 05, 2024 0.2512 0.2512 0.2512 0.2512 400 -0.03(-10.29%)
Apr 04, 2024 0.2800 0.2800 0.2800 0.2800 30,212 +0.01(+2.75%)
Apr 02, 2024 0.2725 4,000 +0.01(+4.05%)
Apr 01, 2024 0.2619 0.2619 0.2508 0.2619 10,462 -0.02(-6.46%)
Mar 28, 2024 0.1807 0.2800 0.1807 0.2800 5,230 +0.01(+3.70%)
Mar 27, 2024 0.2728 0.2728 0.2700 0.2700 3,068 +0.04(+15.09%)
Mar 26, 2024 0.2346 0.2346 0.2346 0.2346 1,000 +0.00(+0.56%)
Mar 25, 2024 0.2333 0.2333 0.2333 0.2333 2,105 -0.01(-2.43%)
Mar 22, 2024 0.2499 0.2499 0.2391 0.2391 1,100 -0.02(-6.12%)
Mar 21, 2024 0.2568 0.2568 0.2547 0.2547 46,757 +0.05(+25.53%)
Mar 20, 2024 0.2393 0.2562 0.2029 0.2029 6,500 -0.02(-8.60%)
Mar 19, 2024 0.2220 0.2220 0.2220 0.2220 1,430 +0.04(+19.03%)
Mar 15, 2024 0.1865 73 -0.04(-18.91%)
Mar 13, 2024 0.2300 20 -0.00(-1.75%)
Mar 12, 2024 0.2341 0.2341 0.2300 0.2341 550 +0.00(+1.78%)
Mar 08, 2024 0.2300 12 +0.01(+3.93%)
Mar 07, 2024 0.2213 0.2213 0.2213 0.2213 486 +0.01(+2.45%)
Mar 06, 2024 0.2160 0.2163 0.2160 0.2160 4,100 +0.01(+6.14%)
Mar 05, 2024 0.1955 0.2036 0.1955 0.2035 4,100 +0.01(+4.20%)
Mar 04, 2024 0.1965 0.1965 0.1953 0.1953 1,517 +0.02(+13.68%)
Feb 27, 2024 0.1718 0 +0.00(+2.69%)
Feb 26, 2024 0.1739 0.1800 0.1673 0.1673 8,500 -0.01(-7.21%)
Feb 21, 2024 0.1803 0 -0.01(-5.35%)
Feb 20, 2024 0.1905 0.1905 0.1905 0.1905 1,390 -0.03(-13.33%)
Feb 16, 2024 0.2198 0.2198 0.2198 0.2198 114 +0.03(+17.04%)
Feb 15, 2024 0.1878 0.1878 0.1878 0.1878 2,100 -0.01(-6.98%)
Feb 14, 2024 0.2019 0.2019 0.2019 0.2019 211 -0.01(-4.54%)
Feb 08, 2024 0.2115 4,285 +0.01(+2.77%)
Feb 07, 2024 0.2093 0.2131 0.1850 0.2058 82,300 +0.01(+7.41%)
Feb 06, 2024 0.1898 0.1916 0.1898 0.1916 4,300 +0.00(+2.35%)
Feb 05, 2024 0.1872 0.1872 0.1872 0.1872 1,289 -0.00(-2.04%)
Jan 31, 2024 0.1911 3,000 -0.02(-9.22%)
Jan 29, 2024 0.2105 0 +0.02(+10.38%)
Jan 26, 2024 0.1907 0.1907 0.1907 0.1907 5,317 -0.01(-2.85%)
Jan 25, 2024 0.1963 0.1963 0.1963 0.1963 204 -0.00(-1.51%)
Jan 24, 2024 0.2013 0.2013 0.1993 0.1993 20,250 -0.00(-1.34%)
Jan 19, 2024 0.2020 11 +0.01(+6.09%)
Jan 16, 2024 0.1904 0 +0.00(+0.11%)
Jan 12, 2024 0.1902 0.1902 0.1902 0.1902 1,300 +0.01(+6.49%)
Jan 11, 2024 0.1786 0.1786 0.1786 0.1786 2,500 -0.02(-10.92%)
Jan 10, 2024 0.1960 0.2005 0.1960 0.2005 350 +0.01(+7.22%)
Jan 09, 2024 0.1900 0.1900 0.1870 0.1870 2,264 -0.00(-1.58%)
Jan 08, 2024 0.1900 0.1900 0.1900 0.1900 505 -0.00(-2.01%)
Jan 05, 2024 0.1898 0.1945 0.1890 0.1939 5,265 +0.00(+1.31%)
Jan 04, 2024 0.1914 0.1914 0.1914 0.1914 2,936 +0.00(+0.95%)
Jan 03, 2024 0.1896 0.1896 0.1896 0.1896 500 +0.02(+12.86%)
Jan 02, 2024 0.1680 0.1680 0.1680 0.1680 548 -0.03(-14.02%)
Dec 28, 2023 0.1954 8 +0.01(+4.16%)
Dec 27, 2023 0.1920 0.1920 0.1876 0.1876 25,500 +0.01(+6.47%)
Dec 22, 2023 0.1762 71 -0.01(-4.08%)
Dec 21, 2023 0.1837 0.1837 0.1837 0.1837 4,234 -0.01(-3.11%)
Dec 20, 2023 0.1724 0.1896 0.1650 0.1896 3,200 +0.01(+3.83%)
Dec 19, 2023 0.1826 0.1826 0.1826 0.1826 13,039 +0.00(+0.00%)
Dec 18, 2023 0.1826 0.1826 0.1826 0.1826 106 +0.00(+0.05%)
Dec 15, 2023 0.1825 0.1825 0.1825 0.1825 1,462 +0.00(+1.84%)
Dec 14, 2023 0.1883 0.1980 0.1620 0.1792 13,814 -0.01(-5.68%)
Dec 13, 2023 0.1900 0.1900 0.1900 0.1900 1,064 +0.00(+0.16%)
Dec 12, 2023 0.1897 0.1897 0.1897 0.1897 2,800 -0.01(-3.56%)
Dec 11, 2023 0.1967 0.2200 0.1967 0.1967 13,465 -0.04(-16.30%)
Dec 08, 2023 0.2223 0.2350 0.2223 0.2350 6,014 +0.01(+5.43%)
Dec 06, 2023 0.2229 0 -0.01(-3.71%)
Dec 04, 2023 0.2315 71 -0.00(-0.43%)
Nov 29, 2023 0.2325 0 -0.01(-3.25%)
Nov 28, 2023 0.2560 0.2560 0.2403 0.2403 400 +0.01(+6.61%)
Nov 27, 2023 0.2254 0.2254 0.2254 0.2254 3,730 -0.03(-11.61%)
Nov 24, 2023 0.2000 0.2550 0.2000 0.2550 1,151 +0.02(+8.56%)
Nov 22, 2023 0.2342 0.2349 0.2282 0.2349 1,217 -0.00(-1.18%)
Nov 17, 2023 0.2377 80 -0.00(-2.02%)
Nov 14, 2023 0.2426 0 +0.00(+0.04%)
Nov 13, 2023 0.2201 0.2425 0.2201 0.2425 19,100 +0.03(+16.75%)
Nov 10, 2023 0.2077 0.2077 0.2077 0.2077 564 -0.01(-5.59%)
Nov 09, 2023 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.61%)
Nov 07, 2023 0.2103 0 -0.01(-6.53%)
Oct 31, 2023 0.2250 0 +0.00(+0.00%)
Oct 30, 2023 0.1892 0.2250 0.1892 0.2250 7,600 +0.02(+8.07%)
Oct 27, 2023 0.2083 0.2083 0.2082 0.2082 5,780 +0.01(+4.10%)
Oct 26, 2023 0.1989 0.2000 0.1989 0.2000 2,434 -0.01(-3.57%)
Oct 25, 2023 0.2074 0.2074 0.2074 0.2074 100 +0.03(+16.65%)
Oct 23, 2023 0.1778 0 -0.04(-19.87%)
Oct 20, 2023 0.2077 0.2300 0.2077 0.2219 58,396 +0.03(+13.79%)
Oct 19, 2023 0.1813 0.2116 0.1813 0.1950 13,236 -0.01(-2.50%)
Oct 18, 2023 0.2000 0.2000 0.1850 0.2000 685 +0.00(+0.00%)
Oct 17, 2023 0.2000 0.2000 0.2000 0.2000 6,068 -0.03(-11.89%)
Oct 13, 2023 0.2270 50 +0.02(+11.99%)
Oct 12, 2023 0.2027 0.2027 0.2027 0.2027 163 +0.00(+1.35%)
Oct 11, 2023 0.2000 0.2000 0.2000 0.2000 120 +0.00(+0.00%)
Oct 09, 2023 0.2000 0 +0.00(+0.00%)
Oct 06, 2023 0.2000 0.2000 0.2000 0.2000 224 -0.04(-18.23%)
Oct 04, 2023 0.2446 27 -0.04(-12.64%)
Oct 02, 2023 0.2800 0 +0.02(+6.54%)
Sep 28, 2023 0.2628 7 +0.01(+3.06%)
Sep 27, 2023 0.2551 0.2651 0.2550 0.2550 9,596 -0.03(-12.07%)
Sep 26, 2023 0.2900 0.3022 0.2900 0.2900 3,500 +0.00(+0.00%)
Sep 25, 2023 0.3158 0.2900 0.2900 0.2900 6,413 -0.04(-12.12%)
Sep 22, 2023 0.3300 0.3300 0.3300 0.3300 13,500 +0.04(+13.79%)
Sep 20, 2023 0.2900 4 -0.00(-0.85%)
Sep 18, 2023 0.2925 0 -0.00(-0.95%)
Sep 14, 2023 0.2953 5 +0.03(+11.43%)
Sep 13, 2023 0.3299 0.3299 0.2650 0.2650 1,100 -0.03(-9.43%)
Sep 12, 2023 0.2927 0.2927 0.2926 0.2926 250 +0.09(+46.15%)
Sep 11, 2023 0.2326 0.2326 0.2002 0.2002 780 -0.09(-31.20%)
Sep 08, 2023 0.2910 0.2910 0.2910 0.2910 500 -0.00(-0.21%)
Sep 06, 2023 0.2916 0 -0.00(-0.27%)
Sep 05, 2023 0.2924 0.2924 0.2924 0.2924 113 +0.02(+8.30%)
Sep 01, 2023 0.3299 0.3299 0.2700 0.2700 4,988 +0.01(+3.65%)
Aug 30, 2023 0.2605 0 +0.00(+1.84%)
Aug 29, 2023 0.3000 0.3000 0.2251 0.2558 20,102 -0.01(-5.26%)
Aug 28, 2023 0.2700 0.2700 0.2700 0.2700 1,500 -0.00(-1.28%)
Aug 25, 2023 0.2732 0.2735 0.2732 0.2735 8,000 +0.02(+9.40%)
Aug 24, 2023 0.2300 0.2500 0.2300 0.2500 8,000 +0.02(+8.70%)
Aug 23, 2023 0.2135 0.2300 0.2135 0.2300 3,170 +0.01(+5.02%)
Aug 18, 2023 0.2190 29 +0.02(+9.50%)
Aug 17, 2023 0.2000 0.2000 0.2000 0.2000 5,040 -0.00(-1.33%)
Aug 14, 2023 0.2027 50 +0.02(+11.93%)
Aug 10, 2023 0.1811 71 -0.00(-1.74%)
Aug 09, 2023 0.1843 0.1843 0.1843 0.1843 610 -0.01(-4.36%)
Aug 08, 2023 0.1927 0.1927 0.1927 0.1927 1,600 -0.01(-5.59%)
Aug 02, 2023 0.2041 0 -0.02(-7.23%)
Aug 01, 2023 0.1701 0.2200 0.1701 0.2200 2,100 -0.01(-2.91%)
Jul 28, 2023 0.2266 0 +0.01(+3.00%)
Jul 27, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.05(+29.41%)
Jul 26, 2023 0.1751 0.1751 0.1700 0.1700 801 -0.05(-23.42%)
Jul 21, 2023 0.2220 0 -0.01(-2.76%)
Jul 20, 2023 0.1300 0.2283 0.1300 0.2283 16,101 +0.04(+20.16%)
Jul 19, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+13.77%)
Jul 18, 2023 0.1659 0.1670 0.1450 0.1670 7,591 +0.01(+4.38%)
Jul 17, 2023 0.1600 0.1600 0.1600 0.1600 300 -0.02(-10.11%)
Jul 12, 2023 0.1780 10 +0.00(+0.00%)
Jul 11, 2023 0.1780 0.1780 0.1780 0.1780 6,021 +0.02(+14.84%)
Jul 07, 2023 0.1550 134 +0.00(+0.13%)
Jul 06, 2023 0.2500 0.2500 0.1548 0.1548 1,000 -0.04(-20.04%)
Jul 05, 2023 0.1986 0.2070 0.1921 0.1936 8,501 +0.01(+7.56%)
Jul 03, 2023 0.2070 0.2070 0.1770 0.1800 12,600 -0.03(-13.04%)
Jun 30, 2023 0.1889 0.2070 0.1889 0.2070 13,500 +0.01(+6.15%)
Jun 29, 2023 0.1950 0.1950 0.1950 0.1950 330 -0.00(-2.45%)
Jun 27, 2023 0.1999 50 -0.01(-3.43%)
Jun 26, 2023 0.2070 0.2070 0.2070 0.2070 7,000 +0.03(+17.81%)
Jun 23, 2023 0.1861 0.1861 0.1757 0.1757 1,537 -0.01(-5.59%)
Jun 21, 2023 0.1861 1 +0.01(+2.87%)
Jun 20, 2023 0.1809 0.1809 0.1809 0.1809 4,233 -0.00(-2.32%)
Jun 15, 2023 0.1852 0 -0.01(-2.78%)
Jun 12, 2023 0.1905 0 -0.00(-1.30%)
Jun 07, 2023 0.1930 0 -0.02(-10.23%)
Jun 05, 2023 0.2150 105 +0.05(+34.37%)
Jun 02, 2023 0.1524 0.1600 0.1350 0.1600 9,601 -0.02(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.