Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AFAP
AFA Protective Systems Inc. Common Stock
stock OTC

Inactive
Oct 7, 2021
734.50USD0.000%(0.00)49
Pre-market
0.00USD-100.000%(-734.50)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-10-07		734.5000734.5000734.5000734.50000.000%490.000%
2021-09-24		734.5000734.5000734.5000734.50000.000%10.000%
2021-09-20		734.5000734.5000734.5000734.50000.000%380.000%
2021-09-17		734.5000734.5000734.5000734.50000.000%440.000%
2021-09-15		720.0100734.5000720.0100734.5000+2.727%1870.000%
2021-09-14		715.0000715.0000715.0000715.00000.000%40+2.727%
2021-09-13		715.0000715.0000715.0000715.00000.000%5+2.727%
2021-09-10		715.0000715.0000715.0000715.00000.000%3+2.727%
2021-09-09		715.0000715.0000715.0000715.00000.000%57+2.727%
2021-09-08		710.0000715.0000710.0000715.0000+0.704%26+2.727%
2021-09-07		710.0000710.0100705.0000710.0000-0.560%564+3.451%
2021-09-03		448.9700720.0000198.0000714.0000+570.423%609+2.871%
2021-08-31		106.5000106.5000106.5000106.5000-46.474%1+589.671%
2021-08-11		107.0000198.9700107.0000198.9700+11.781%14+269.151%
2021-08-10		178.0000178.0000178.0000178.0000-0.006%2+312.640%
2021-07-20		178.0100178.0100178.0100178.0100-3.778%127+312.617%
2021-07-16		185.0000185.0000185.0000185.00000.000%73+297.027%
2021-07-15		185.0000185.0000185.0000185.0000+0.543%8+297.027%
2021-07-12		175.0000219.9900175.0000184.0001-16.364%234+299.185%
2021-07-09		210.0000220.0000210.0000220.0000+10.000%153+233.864%
2021-07-02		200.0000200.0000200.0000200.00000.000%200+267.250%
2021-07-01		200.0000225.0000200.0000200.00000.000%230+267.250%
2021-06-30		200.0000200.0000200.0000200.00000.000%1+267.250%
2021-06-29		190.0000200.0000190.0000200.0000+8.108%51+267.250%
2021-06-16		185.0000185.0000185.0000185.00000.000%40+297.027%
2021-06-15		185.0700185.0700185.0000185.0000-0.538%40+297.027%
2021-06-14		189.0000195.0000185.0000186.0000-4.615%307+294.892%
2021-03-24		195.0000195.0000195.0000195.0000+5.978%1+276.667%
2021-02-19		184.0000184.0000184.0000184.0000-3.158%199+299.185%
2021-02-18		190.0000190.0000190.0000190.0000+3.261%1+286.579%
2021-01-06		184.0000184.0000184.0000184.0000+5.747%100+299.185%
2020-12-22		175.0000175.0000174.0000174.0000+65.714%71+322.126%
2020-12-15		105.0001180.0000105.0001105.0001-40.000%6+599.523%
2020-12-02		175.0000175.0000175.0000175.00000.000%30+319.714%
2020-09-28		150.0000175.0000150.0000175.0000-0.568%200+319.714%
2020-04-22		180.0000180.0000176.0000176.00000.000%4+317.330%
2020-03-26		176.0000176.0000176.0000176.0000-4.348%2+317.330%
2020-03-23		184.0000184.0000184.0000184.0000+32.852%2+299.185%
2020-03-19		138.5000138.5000138.5000138.5000-23.056%1+430.325%
2019-12-30		180.0000180.0000180.0000180.00000.000%1+308.056%
2019-11-01		180.0000180.0000180.0000180.0000+2.273%1+308.056%
2019-10-07		176.0000176.0000176.0000176.00000.000%100+317.330%
2019-09-11		176.0000176.0000176.0000176.0000+0.028%10+317.330%
2019-09-10		175.9500175.9500175.9500175.9500+0.543%5+317.448%
2019-08-30		191.0000191.0000175.0000175.0000-12.060%7+319.714%
2019-06-04		201.0000201.0000199.0000199.0000-0.500%7+269.095%
2019-03-13		200.0000200.0000200.0000200.0000+9.290%100+267.250%
2019-03-08		183.0000183.0000183.0000183.00000.000%100+301.366%
2019-03-06		183.0000183.0000183.0000183.0000-1.081%1+301.366%
2019-02-27		185.0000185.0000185.0000185.0000+1.648%47+297.027%
2019-02-25		182.0000182.0000182.0000182.0000+0.552%120+303.571%
2019-02-15		181.0000181.0000181.0000181.00000.000%25+305.801%
2019-02-04		180.5100189.0000180.5100181.0000+1.117%15+305.801%
2019-01-25		180.5000180.5100179.0000179.00000.000%194+310.335%
2019-01-24		180.5000180.5000179.0000179.00000.000%16+310.335%
2019-01-22		180.5000180.5000179.0000179.00000.000%10+310.335%
2019-01-18		180.5000180.5000179.0000179.0000+0.845%67+310.335%
2018-12-17		180.5000180.5000177.5000177.5000-1.662%21+313.803%
2018-12-12		180.5000180.5000180.5000180.50000.000%20+306.925%
2018-12-07		180.5000180.5000180.5000180.5000-0.276%37+306.925%
2018-11-27		181.2000181.2000181.0000181.0000-1.630%50+305.801%
2018-11-16		184.0000184.0000184.0000184.00000.000%9+299.185%
2018-11-13		185.0000185.0000184.0000184.0000-0.271%86+299.185%
2018-09-18		184.5000184.5000184.5000184.50000.000%44+298.103%
2018-08-31		184.5000184.5000184.5000184.5000-0.270%50+298.103%
2018-08-10		185.0000185.0000185.0000185.0000-5.128%106+297.027%
2018-07-31		194.0000195.0000194.0000195.0000+1.563%64+276.667%
2018-07-30		175.0000192.0000175.0000192.0000+28.000%153+282.552%
2018-07-27		177.0000177.0000150.0000150.0000-16.667%208+389.667%
2018-05-24		182.0000182.0000177.0000180.0000-8.163%22+308.056%
2018-03-22		196.0000196.0000196.0000196.0000-2.000%1+274.745%
2018-02-26		200.0000200.0000200.0000200.0000-11.894%1+267.250%
2018-02-16		227.0000227.0000227.0000227.0000-0.439%1+223.568%
2018-01-29		228.0000228.0000228.0000228.0000-6.939%101+222.149%
2018-01-10		240.0000245.0000240.0000245.0000+4.255%18+199.796%
2017-10-23		235.0000235.0000235.0000235.0000-0.823%4+212.553%
2017-09-22		236.9500236.9500236.9500236.9500+5.311%10+209.981%
2017-08-28		225.0000225.0000225.0000225.0000-4.255%10+226.444%
2017-07-27		235.0000235.0000235.0000235.0000-2.083%1+212.553%
2017-07-25		240.0000240.0000240.0000240.0000-11.111%1+206.042%
2017-06-30		270.0000270.0000270.0000270.00000.000%1+172.037%
2017-06-23		270.0000271.0000270.0000270.0000-0.369%3+172.037%
2017-05-22		271.0000271.0000271.0000271.0000-4.071%2+171.033%
2017-03-02		282.5000282.5000282.5000282.50000.000%18+160.000%
2017-01-03		282.5000282.5000282.5000282.50000.000%2+160.000%
2016-12-16		282.5000282.5000282.5000282.5000-1.224%2+160.000%
2016-11-16		286.0000286.0000286.0000286.0000+1.239%10+156.818%
2016-11-01		282.5000282.5000282.5000282.50000.000%4+160.000%
2016-09-06		282.5000282.5000282.5000282.5000-0.177%1+160.000%
2016-08-25		285.0000285.0000283.0000283.0000-1.733%22+159.541%
2016-08-24		288.0000288.0000287.9900287.9900-0.003%41+155.044%
2016-08-23		288.0000288.0000288.0000288.00000.000%44+155.035%
2016-06-29		288.0000288.0000288.0000288.00000.000%8+155.035%
2016-05-06		288.0000288.0000288.0000288.0000+1.731%8+155.035%
2016-04-20		283.1300283.1300283.1000283.1000-0.011%84+159.449%
2016-04-18		283.1300283.1300283.1300283.1300+0.046%30+159.421%
2015-12-16		283.0000283.0000283.0000283.0000+0.355%64+159.541%
2015-10-28		282.0000282.0000282.0000282.0000-6.000%16+160.461%
2015-10-09		300.0000300.0000300.0000300.0000+6.383%2+144.833%
2015-09-01		282.0000282.0000282.0000282.0000+0.356%17+160.461%
2015-08-20		281.0000281.0000281.0000281.0000+0.350%18+161.388%
2015-07-22		294.0000294.0000280.0200280.0200-4.755%22+162.303%
2015-06-08		294.0000294.0000294.0000294.0000-0.339%1+149.830%
2015-05-22		290.0000295.0000290.0000295.0000+1.724%2+148.983%
2015-05-21		301.5000301.5000290.0000290.0000-3.654%14+153.276%
2015-04-27		301.0000301.0000301.0000301.0000+0.166%36+144.020%
2015-03-27		300.5000300.5000300.5000300.5000-7.538%21+144.426%
2015-03-25		325.0000325.0000325.0000325.0000+8.696%42+126.000%
2015-03-24		298.5000299.0000298.5000299.00000.000%58+145.652%
2015-02-20		298.5000299.0000298.5000299.0000+0.168%10+145.652%
2015-02-12		298.5000298.5000298.5000298.5000+1.531%10+146.064%
2015-01-09		294.0000294.0000294.0000294.0000-1.010%2+149.830%
2015-01-07		296.7800297.0000296.7800297.0000+3.125%10+147.306%
2014-11-07		280.0000288.0000280.0000288.0000+4.537%20+155.035%
2014-09-05		275.5000275.5000275.5000275.50000.000%1+166.606%
2014-08-06		275.5000275.5000275.5000275.50000.000%19+166.606%
2014-08-05		275.5000275.5000275.5000275.5000+0.871%21+166.606%
2014-08-04		277.5000277.5000273.1200273.1200-0.702%65+168.929%
2014-05-20		275.0500275.0500275.0500275.0500+0.018%4+167.042%
2014-05-16		275.0000275.0000275.0000275.0000-5.172%25+167.091%
2014-05-02		290.0000290.0000290.0000290.0000+5.455%1+153.276%
2014-03-21		275.0000275.0000275.0000275.0000+0.640%25+167.091%
2014-01-24		273.2500273.2500273.2500273.25000.000%165+168.801%
2014-01-23		273.2500273.2500273.2500273.25000.000%165+168.801%
2013-12-05		273.2500273.2500273.2500273.25000.000%100+168.801%
2013-11-15		273.2500273.2500273.2500273.25000.000%38+168.801%
2013-10-08		273.2500273.2500273.2500273.2500+0.092%28+168.801%
2013-09-09		273.0000273.0000273.0000273.0000+0.552%30+169.048%
2013-08-26		271.5000271.5000271.5000271.5000+1.670%3+170.534%
2013-07-10		267.0400267.0400267.0400267.0400+0.015%50+175.052%
2013-06-20		267.0000267.0000267.0000267.0000+1.908%4+175.094%
2013-01-24		262.0000262.0000262.0000262.0000+2.745%77+180.344%
2013-01-23		255.0000255.0000255.0000255.00000.000%77+188.039%
2012-12-27		255.0000255.0000255.0000255.0000-0.778%1+188.039%
2012-10-16		257.0000257.0000257.0000257.0000-1.154%32+185.798%
2012-08-02		260.0000260.0000260.0000260.0000+4.000%121+182.500%
2012-07-18		250.0000252.5000250.0000250.00000.000%380+193.800%
2012-06-21		250.0000250.0000250.0000250.0000-1.381%85+193.800%
2012-05-29		253.5000253.5000253.5000253.50000.000%100+189.744%
2012-05-24		248.5000253.5000248.4600253.5000+1.388%414+189.744%
2012-05-09		250.0300250.0300250.0300250.0300-0.584%32+193.765%
2012-05-07		251.5000251.5000251.5000251.5000+1.411%54+192.048%
2012-04-25		248.0000248.0000248.0000248.0000+1.224%54+196.169%
2012-04-20		245.0000245.0000245.0000245.00000.000%313+199.796%
2012-04-19		245.0000245.0000245.0000245.0000-1.408%313+199.796%
2012-04-13		248.5000248.5000248.5000248.50000.000%200+195.573%
2012-04-12		243.5000248.5000243.5000248.5000+2.686%426+195.573%
2012-02-24		242.0000242.0100242.0000242.00000.000%120+203.512%
2012-02-23		242.0000242.0000242.0000242.0000+0.833%56+203.512%
2012-02-14		240.0000240.0000240.0000240.0000-2.041%72+206.042%
2012-01-31		245.0000245.0000245.0000245.0000-45.556%72+199.796%
2012-01-30		390.0000450.0000390.0000450.0000+87.500%144+63.222%
2011-12-14		240.0000240.0000240.0000240.0000+1.695%164+206.042%
2011-11-16		238.0000238.0000236.0000236.0000-0.840%72+211.229%
2011-10-13		238.0000238.0000238.0000238.0000+0.422%80+208.613%
2011-05-31		242.0000244.0000237.0000237.0000-1.660%1,085+209.916%
2011-03-22		241.0000241.0000241.0000241.00000.000%12+204.772%
2011-03-18		241.0000241.0000241.0000241.0000-3.600%20+204.772%
2011-02-08		250.0000250.0000250.0000250.0000+4.167%55+193.800%
2011-01-31		240.0000240.0000240.0000240.00000.000%55+206.042%
2011-01-10		240.0000240.0000240.0000240.0000-2.041%6+206.042%
2011-01-06		245.0000245.0000245.0000245.0000+2.083%92+199.796%
2010-12-27		240.0000240.0000240.0000240.0000-7.692%92+206.042%
2010-12-14		260.0000260.0000260.0000260.00000.000%33+182.500%
2010-12-07		260.0000260.0000260.0000260.0000+4.000%55+182.500%
2010-12-02		250.0000250.0000250.0000250.0000-7.749%25+193.800%
2010-11-12		271.0000271.0000271.0000271.0000-9.667%1+171.033%
2010-11-10		300.0000300.0000300.0000300.0000+9.091%1+144.833%
2010-09-28		275.0000275.0000275.0000275.0000+2.612%78+167.091%
2010-09-23		268.0000268.0000268.0000268.0000+0.375%160+174.067%
2010-09-20		267.0000267.0000267.0000267.0000-2.821%4+175.094%
2010-09-17		274.7500274.7500274.7500274.7500+2.519%27+167.334%
2010-09-14		268.0000268.0000268.0000268.0000+1.132%12+174.067%
2010-07-27		274.0000274.0000265.0000265.0000-2.214%30+177.170%
2010-04-26		271.0000271.0000271.0000271.0000+0.370%8+171.033%
2010-04-21		270.0000270.0000270.0000270.0000+0.559%6+172.037%
2010-04-16		269.0000269.0000268.5000268.5000+2.091%200+173.557%
2010-04-06		263.0000263.0000263.0000263.0000-0.209%4+179.278%
2010-03-31		263.5500263.5500263.5500263.5500+1.365%168+178.695%
2010-03-05		260.0000260.0000260.0000260.0000+1.167%16+182.500%
2010-01-14		257.0000257.0000257.0000257.0000-35.750%24+185.798%
2010-01-08		400.0000400.0000400.0000400.0000+56.863%4+83.625%
2009-12-10		255.0000255.0000255.0000255.00000.000%20+188.039%
2009-12-02		255.0000255.0000255.0000255.00000.000%14+188.039%
2009-12-01		255.0000255.0000255.0000255.0000-1.163%21+188.039%
2009-11-23		258.0000258.0000258.0000258.0000-0.386%2+184.690%
2009-11-20		259.0000259.0000259.0000259.0000-26.000%19+183.591%
2009-11-19		350.0000350.0000350.0000350.0000+37.255%2+109.857%
2009-10-30		255.0000255.0000255.0000255.0000-15.000%8+188.039%
2009-10-08		300.0000300.0000300.0000300.0000+15.385%1+144.833%
2009-10-07		260.0000260.0000260.0000260.0000+1.961%126+182.500%
2009-10-06		255.0000255.0000255.0000255.0000-7.273%126+188.039%
2009-08-11		275.0000275.0000275.0000275.00000.000%4+167.091%
2009-07-17		275.0000275.0000275.0000275.0000+10.000%3+167.091%
2009-05-21		250.0000250.0000250.0000250.00000.000%4+193.800%
2009-04-16		250.0000250.0000250.0000250.0000-9.091%1+193.800%
2009-03-16		275.0000275.0000275.0000275.0000+27.907%1+167.091%
2009-03-03		225.0000225.0000205.0000215.0000-23.759%77+241.628%
2009-02-26		282.0000282.0000282.0000282.0000+0.178%50+160.461%
2009-02-25		284.0000286.0000281.5000281.5000-2.257%300+160.924%
2009-02-18		300.0000301.5000284.0000288.0000-4.636%777+155.035%
2009-01-27		302.0000302.0000302.0000302.0000+0.166%1+143.212%
2008-11-26		301.5000301.5000301.5000301.5000+0.500%20+143.615%
2008-11-25		300.0000300.0000300.0000300.00000.000%2+144.833%
2008-11-20		300.0000300.0000300.0000300.0000-11.765%20+144.833%
2008-10-16		340.0000340.0000340.0000340.0000-6.849%10+116.029%
2008-10-15		365.0000365.0000365.0000365.0000-2.667%8+101.233%
2008-09-15		375.0000375.0000375.0000375.0000+21.753%1+95.867%
2008-07-11		308.0000308.0000308.0000308.0000+0.654%25+138.474%
2008-07-10		306.0000306.0000306.0000306.0000+2.000%25+140.033%
2008-04-25		300.0000300.0000300.0000300.00000.000%3+144.833%
2008-04-23		300.0000300.0000300.0000300.0000-2.597%4+144.833%
2007-11-06		304.0000308.0000304.0000308.0000+6.944%200+138.474%
2006-10-23		286.0000288.0000286.0000288.0000-0.690%300+155.035%
2006-10-03		290.0000290.0000290.0000290.0000-3.010%179+153.276%
2006-06-30		285.0000299.0000285.0000299.0000-3.548%500+145.652%
2006-05-17		310.0000310.0000310.0000310.0000-8.824%375+136.935%
2006-01-13		375.0000375.0000340.0000340.0000+11.475%400+116.029%
2005-06-22		3.0500305.00003.0500305.00000.000%170+140.820%
2005-06-21		305.0000305.0000305.0000305.0000-2.244%100+140.820%
2005-06-08		305.0000312.0000305.0000312.0000-10.857%438+135.417%
2005-04-19		347.0000350.0000347.0000350.0000+19.454%200+109.857%
2004-08-17		293.0000293.0000293.0000293.0000-1.014%303+150.683%
2004-08-10		296.0000296.0000296.0000296.0000+1.370%180+148.142%
2004-08-05		292.0000292.0000292.0000292.0000+8.349%180+151.541%
2003-07-28		269.5000269.5000269.5000269.5000-0.919%100+172.542%
2003-07-18		272.0000272.0000272.0000272.0000+0.703%100+170.037%
2003-07-17		269.5000270.1000269.5000270.1000+0.223%2,000+171.936%
2003-07-16		268.0000272.0000268.0000269.50000.000%1,400+172.542%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC