Financial News
(OP: AFFCF )
0.2490
-0.0061
(-2.39%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| 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.
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.
