Dark

AFBA
ALLIED FIRST BNCRP INC MD
stock OTC

Inactive

Sep 13, 2022

10.42USD-0.762%(-0.08)800

Pre-market

0.00USD-100.000%(-10.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-13	10.4200	10.4200	10.4200	10.4200	-0.762%	800	0.000%
2022-09-02	10.5000	10.5000	10.5000	10.5000	+0.095%	6,000	-0.762%
2022-08-22	10.5000	10.5000	10.4900	10.4900	+0.095%	10,700	-0.667%
2022-08-18	10.4800	10.4800	10.4800	10.4800	+0.191%	8,000	-0.573%
2022-08-12	10.4700	10.4700	10.4600	10.4600	-0.153%	2,000	-0.382%
2022-08-09	10.4760	10.4760	10.4760	10.4760	-0.038%	100	-0.535%
2022-08-03	10.4800	10.4800	10.4800	10.4800	+2.244%	1,000	-0.573%
2022-08-02	10.4900	10.4900	10.2500	10.2500	-2.008%	5,422	+1.659%
2022-07-20	10.4600	10.4600	10.4500	10.4600	0.000%	7,147	-0.382%
2022-07-18	10.4900	10.5000	10.4400	10.4600	+3.873%	7,500	-0.382%
2022-07-14	10.0700	10.0700	10.0700	10.0700	+0.700%	1,000	+3.476%
2022-07-06	10.0300	10.0300	10.0000	10.0000	0.000%	8,302	+4.200%
2022-06-29	10.0000	10.0000	10.0000	10.0000	+0.806%	100	+4.200%
2022-06-23	9.9000	9.9200	9.9000	9.9200	+1.121%	800	+5.040%
2022-06-17	9.9000	9.9000	9.8100	9.8100	+0.822%	7,015	+6.218%
2022-06-16	10.4000	10.4000	9.7300	9.7300	-6.172%	11,354	+7.091%
2022-06-14	10.3700	10.3700	10.3700	10.3700	0.000%	200	+0.482%
2022-06-10	10.3700	10.3700	10.3700	10.3700	-0.192%	1,000	+0.482%
2022-06-09	10.3800	10.3900	10.3800	10.3900	0.000%	1,100	+0.289%
2022-06-02	10.3900	10.3900	10.3900	10.3900	-0.096%	501	+0.289%
2022-06-01	10.4000	10.4000	10.4000	10.4000	+1.861%	1,000	+0.192%
2022-05-27	10.2100	10.2100	10.2100	10.2100	0.000%	1,700	+2.057%
2022-05-26	10.2100	10.2100	10.2100	10.2100	+0.989%	100	+2.057%
2022-05-25	10.1100	10.1100	10.1100	10.1100	+0.497%	400	+3.066%
2022-05-23	10.0600	10.0600	10.0600	10.0600	+0.600%	444	+3.579%
2022-05-20	10.2600	10.2700	10.0000	10.0000	-3.939%	14,000	+4.200%
2022-05-19	10.3650	10.4100	10.3000	10.4100	+0.289%	4,800	+0.096%
2022-05-17	10.4100	10.4100	10.3800	10.3800	-0.288%	2,102	+0.385%
2022-05-13	10.4100	10.4100	10.4100	10.4100	0.000%	1,900	+0.096%
2022-05-11	10.4600	10.4600	10.4100	10.4100	-1.233%	1,100	+0.096%
2022-05-10	10.5400	10.5400	10.5400	10.5400	-0.378%	100	-1.139%
2022-05-04	10.5500	10.5800	10.5500	10.5800	+2.718%	2,098	-1.512%
2022-04-29	10.5100	10.5100	10.3000	10.3000	-2.647%	6,700	+1.165%
2022-04-27	10.5800	10.5800	10.5800	10.5800	+0.570%	102	-1.512%
2022-04-25	10.5200	10.5200	10.5200	10.5200	0.000%	1,200	-0.951%
2022-04-22	10.5200	10.5200	10.5200	10.5200	+0.095%	900	-0.951%
2022-04-21	10.5100	10.5100	10.5100	10.5100	+0.095%	1,000	-0.856%
2022-04-18	10.5000	10.5000	10.5000	10.5000	0.000%	733	-0.762%
2022-04-14	10.4600	10.5000	10.4500	10.5000	+0.478%	5,751	-0.762%
2022-04-13	10.4500	10.4500	10.4500	10.4500	-1.135%	500	-0.287%
2022-04-12	10.5700	10.5700	10.5700	10.5700	0.000%	13,100	-1.419%
2022-04-08	10.6000	10.6000	10.5700	10.5700	0.000%	1,700	-1.419%
2022-04-07	10.5700	10.5700	10.5700	10.5700	0.000%	500	-1.419%
2022-04-06	10.6000	10.6800	10.5700	10.5700	-0.283%	11,400	-1.419%
2022-04-05	10.6000	10.6000	10.6000	10.6000	+0.094%	150	-1.698%
2022-04-04	10.5900	10.5900	10.5900	10.5900	-0.094%	400	-1.605%
2022-04-01	10.6000	10.6000	10.6000	10.6000	+0.189%	500	-1.698%
2022-03-31	10.5800	10.5800	10.5800	10.5800	+0.095%	967	-1.512%
2022-03-30	10.6300	10.6500	10.5700	10.5700	+0.095%	16,900	-1.419%
2022-03-29	10.5600	10.7500	10.5600	10.5600	-0.565%	6,590	-1.326%
2022-03-28	10.5300	10.6300	10.5300	10.6200	+0.855%	12,837	-1.883%
2022-03-25	10.5300	10.5300	10.5300	10.5300	+0.286%	604	-1.045%
2022-03-24	10.5000	10.5000	10.5000	10.5000	0.000%	101	-0.762%
2022-03-23	10.5000	10.6000	10.4500	10.5000	0.000%	5,000	-0.762%
2022-03-22	10.9900	10.9900	10.5000	10.5000	+5.000%	15,005	-0.762%
2022-03-21	8.1500	10.0000	8.1500	10.0000	+25.000%	40,246	+4.200%
2022-03-18	7.9000	8.0000	7.9000	8.0000	0.000%	1,394	+30.250%
2022-03-16	7.9500	8.0000	7.9500	8.0000	+1.266%	790	+30.250%
2022-03-15	7.9000	7.9000	7.9000	7.9000	-1.250%	1,382	+31.899%
2022-03-11	8.0000	8.0000	8.0000	8.0000	0.000%	11,100	+30.250%
2022-03-08	8.0000	8.0000	8.0000	8.0000	0.000%	18,700	+30.250%
2022-03-07	8.1500	8.1500	7.8500	8.0000	-1.599%	24,380	+30.250%
2022-03-01	8.1300	8.1300	8.1300	8.1300	+0.123%	282	+28.167%
2022-02-28	8.1200	8.1200	8.1200	8.1200	0.000%	200	+28.325%
2022-02-24	8.1200	8.1200	8.1200	8.1200	0.000%	842	+28.325%
2022-02-22	8.1200	8.1200	8.1200	8.1200	0.000%	100	+28.325%
2022-02-17	8.1200	8.1200	8.1200	8.1200	0.000%	400	+28.325%
2022-02-16	8.1200	8.1200	8.1200	8.1200	0.000%	300	+28.325%
2022-02-14	8.1200	8.1200	8.1200	8.1200	0.000%	500	+28.325%
2022-02-11	8.1200	8.1200	8.1200	8.1200	+0.123%	2,500	+28.325%
2022-02-09	8.1200	8.1200	8.1100	8.1100	0.000%	1,300	+28.483%
2022-02-08	8.1100	8.1100	8.1100	8.1100	-0.491%	200	+28.483%
2022-02-07	8.1500	8.1500	8.1500	8.1500	-1.092%	5,270	+27.853%
2022-02-03	8.2500	8.3600	8.1500	8.2400	-0.121%	3,100	+26.456%
2022-02-02	8.4400	8.4400	8.2500	8.2500	-1.434%	12,493	+26.303%
2022-01-28	8.3700	8.3700	8.3700	8.3700	+0.120%	600	+24.492%
2022-01-27	8.3600	8.3600	8.3600	8.3600	0.000%	5,000	+24.641%
2022-01-26	8.4000	8.4350	8.3600	8.3600	-0.119%	6,806	+24.641%
2022-01-25	8.4000	8.4000	8.3700	8.3700	-0.357%	1,000	+24.492%
2022-01-24	8.5000	8.5750	8.4000	8.4000	-1.176%	1,500	+24.048%
2022-01-21	8.5000	8.6250	8.5000	8.5000	0.000%	3,157	+22.588%
2022-01-18	8.5100	8.5100	8.5000	8.5000	0.000%	693	+22.588%
2022-01-14	8.5000	8.5000	8.5000	8.5000	0.000%	1,700	+22.588%
2022-01-12	8.5000	8.5000	8.5000	8.5000	0.000%	900	+22.588%
2022-01-10	8.5000	8.5000	8.5000	8.5000	0.000%	200	+22.588%
2022-01-07	8.5000	8.5000	8.5000	8.5000	+1.675%	195	+22.588%
2022-01-06	8.3550	8.3600	8.3500	8.3600	+0.120%	1,600	+24.641%
2022-01-03	8.3500	8.3500	8.3500	8.3500	-5.114%	500	+24.790%
2021-12-31	8.7500	8.8000	8.7500	8.8000	0.000%	1,600	+18.409%
2021-12-30	8.5000	8.8000	8.5000	8.8000	+7.317%	2,505	+18.409%
2021-12-21	8.2000	8.2000	8.2000	8.2000	-4.651%	1,243	+27.073%
2021-12-09	8.6000	8.6000	8.6000	8.6000	0.000%	100	+21.163%
2021-12-06	8.4000	8.6000	8.4000	8.6000	0.000%	2,500	+21.163%
2021-12-02	8.6000	8.6000	8.6000	8.6000	+1.176%	103	+21.163%
2021-11-17	8.4900	8.5000	8.4900	8.5000	+4.680%	3,725	+22.588%
2021-11-04	8.1200	8.1200	8.1200	8.1200	-9.778%	1,125	+28.325%
2021-11-03	8.2600	9.0000	8.0200	9.0000	+2.857%	6,700	+15.778%
2021-11-02	8.7500	8.7500	8.7500	8.7500	+9.238%	1,000	+19.086%
2021-11-01	8.0100	8.0100	8.0100	8.0100	+0.125%	1,150	+30.087%
2021-10-25	8.0200	8.0200	8.0000	8.0000	-0.125%	4,040	+30.250%
2021-10-22	8.0500	8.0500	8.0100	8.0100	-0.125%	3,030	+30.087%
2021-10-18	8.0500	8.0500	8.0200	8.0200	-0.373%	1,140	+29.925%
2021-10-15	8.7400	9.0000	8.0500	8.0500	-5.294%	2,362	+29.441%
2021-10-08	8.2500	8.5000	8.2500	8.5000	+6.250%	2,561	+22.588%
2021-10-06	8.0000	8.0000	8.0000	8.0000	-3.030%	1,000	+30.250%
2021-10-05	8.2500	8.2500	8.2500	8.2500	0.000%	200	+26.303%
2021-10-04	8.2500	8.2500	8.2500	8.2500	+1.227%	1,500	+26.303%
2021-09-29	8.1500	8.1500	8.1500	8.1500	-0.488%	400	+27.853%
2021-09-27	8.1900	8.1900	8.1900	8.1900	+2.503%	500	+27.228%
2021-09-22	7.9900	7.9900	7.9900	7.9900	0.000%	100	+30.413%
2021-09-20	7.9900	7.9900	7.9900	7.9900	0.000%	500	+30.413%
2021-09-16	8.0000	8.0000	7.9900	7.9900	0.000%	500	+30.413%
2021-09-15	7.9900	8.2500	7.9900	7.9900	-2.561%	5,650	+30.413%
2021-09-10	8.2000	8.2000	8.2000	8.2000	-3.529%	1,150	+27.073%
2021-09-03	8.1500	8.5000	8.1500	8.5000	+5.590%	1,509	+22.588%
2021-09-02	8.0500	8.0500	8.0500	8.0500	+1.899%	297	+29.441%
2021-08-31	7.9000	7.9000	7.9000	7.9000	0.000%	600	+31.899%
2021-08-27	7.9000	7.9000	7.9000	7.9000	0.000%	1,700	+31.899%
2021-08-24	7.9000	7.9000	7.9000	7.9000	+5.333%	1,002	+31.899%
2021-08-20	7.8000	7.8000	7.5000	7.5000	-6.250%	1,200	+38.933%
2021-08-17	7.8500	8.0000	7.8500	8.0000	+1.911%	6,576	+30.250%
2021-08-16	7.8000	7.8500	7.6900	7.8500	+2.214%	4,799	+32.739%
2021-08-10	7.6800	7.6800	7.6800	7.6800	-3.396%	1,160	+35.677%
2021-08-09	7.9900	7.9900	7.5600	7.9500	-0.501%	5,981	+31.069%
2021-08-02	7.9900	7.9900	7.9900	7.9900	+1.011%	2,500	+30.413%
2021-07-30	7.9100	7.9100	7.9100	7.9100	-1.125%	200	+31.732%
2021-07-29	8.0000	8.0000	8.0000	8.0000	+0.063%	400	+30.250%
2021-07-27	8.0000	8.0000	7.9950	7.9950	-0.062%	22,460	+30.331%
2021-07-26	8.0000	8.0000	8.0000	8.0000	0.000%	200	+30.250%
2021-07-23	7.9900	8.0000	7.9900	8.0000	+0.125%	350	+30.250%
2021-07-22	8.0000	8.0000	7.9900	7.9900	+3.766%	550	+30.413%
2021-07-20	7.7000	7.7000	7.7000	7.7000	+4.478%	100	+35.325%
2021-07-12	7.3700	7.3700	7.3700	7.3700	-4.286%	100	+41.384%
2021-07-09	8.0000	8.0000	7.7000	7.7000	-4.348%	2,549	+35.325%
2021-07-01	8.0500	8.0500	8.0500	8.0500	0.000%	800	+29.441%
2021-06-30	8.0500	8.0500	8.0500	8.0500	+0.374%	1,997	+29.441%
2021-06-15	8.5000	8.5000	8.0200	8.0200	-5.647%	2,667	+29.925%
2021-06-11	8.5000	8.5000	8.5000	8.5000	0.000%	384	+22.588%
2021-06-10	8.5000	8.5000	8.5000	8.5000	+6.250%	200	+22.588%
2021-06-09	7.6900	8.0000	7.6900	8.0000	0.000%	2,400	+30.250%
2021-06-08	8.0000	8.0000	8.0000	8.0000	+10.193%	2,100	+30.250%
2021-06-01	7.2600	7.2600	7.2600	7.2600	-4.599%	2,810	+43.526%
2021-05-27	7.6100	7.6100	7.6100	7.6100	-4.875%	442	+36.925%
2021-05-25	7.2500	8.0000	7.2500	8.0000	+12.518%	1,438	+30.250%
2021-05-24	8.7500	8.7500	7.1000	7.1100	-16.842%	7,371	+46.554%
2021-05-21	8.2500	9.7500	8.2500	8.5500	+11.039%	6,876	+21.871%
2021-05-20	7.7000	7.7000	7.7000	7.7000	+8.146%	1,000	+35.325%
2021-05-11	8.2500	8.2500	7.1200	7.1200	-11.000%	1,600	+46.348%
2021-05-10	8.0000	8.0000	8.0000	8.0000	+18.519%	300	+30.250%
2021-05-05	6.7500	6.7500	6.7500	6.7500	0.000%	394	+54.370%
2021-05-04	7.3000	7.3000	6.7500	6.7500	-10.000%	1,500	+54.370%
2021-05-03	7.4000	7.5000	7.4000	7.5000	0.000%	497	+38.933%
2021-04-30	6.7500	7.5500	6.7500	7.5000	+15.385%	2,500	+38.933%
2021-04-29	6.5000	6.5000	6.5000	6.5000	-7.143%	1,546	+60.308%
2021-04-27	6.6000	7.0000	6.5000	7.0000	+2.190%	2,037	+48.857%
2021-04-26	6.5000	6.8500	6.5000	6.8500	+5.385%	1,900	+52.117%
2021-04-23	6.6500	6.6500	6.5000	6.5000	0.000%	1,620	+60.308%
2021-04-22	6.5000	6.5000	6.5000	6.5000	+0.775%	200	+60.308%
2021-04-21	6.4500	6.4500	6.4500	6.4500	+3.200%	400	+61.550%
2021-04-16	6.2500	6.2500	6.2500	6.2500	+4.341%	200	+66.720%
2021-04-14	5.6000	6.0000	5.6000	5.9900	+6.964%	1,500	+73.957%
2021-04-13	5.6000	5.6000	5.6000	5.6000	0.000%	400	+86.071%
2021-04-12	5.6000	5.6000	5.6000	5.6000	0.000%	100	+86.071%
2021-04-06	5.6000	5.6000	5.6000	5.6000	-6.511%	100	+86.071%
2021-04-05	5.9900	5.9900	5.9900	5.9900	+7.928%	100	+73.957%
2021-04-01	6.0000	6.0000	5.5500	5.5500	-20.714%	698	+87.748%
2021-03-31	5.8400	7.0000	5.8400	7.0000	+19.863%	1,481	+48.857%
2021-03-30	5.5000	5.8400	5.5000	5.8400	+6.182%	1,000	+78.425%
2021-03-29	5.5000	5.5000	5.5000	5.5000	0.000%	100	+89.455%
2021-03-26	5.5400	5.5400	5.5000	5.5000	+0.917%	900	+89.455%
2021-03-25	5.4800	5.5000	5.4500	5.4500	+1.301%	700	+91.193%
2021-03-24	5.3800	5.3800	5.3800	5.3800	+2.476%	622	+93.680%
2021-03-19	5.2500	5.2500	5.2500	5.2500	+5.000%	300	+98.476%
2021-03-17	5.0000	5.0000	5.0000	5.0000	-4.762%	500	+108.400%
2021-03-15	5.2500	5.2500	5.2500	5.2500	+5.000%	279	+98.476%
2021-03-10	5.0000	5.0000	5.0000	5.0000	0.000%	400	+108.400%
2021-03-03	5.0000	5.0000	5.0000	5.0000	+11.111%	600	+108.400%
2021-03-01	4.5000	4.5000	4.5000	4.5000	0.000%	519	+131.556%
2021-02-24	4.5000	4.5000	4.5000	4.5000	0.000%	200	+131.556%
2021-02-16	4.5000	4.5000	4.4500	4.5000	+1.124%	2,198	+131.556%
2021-02-12	4.4500	4.4500	4.4500	4.4500	+8.537%	900	+134.157%
2021-02-10	4.1000	4.1000	4.1000	4.1000	0.000%	232	+154.146%
2021-02-04	4.6000	4.6000	4.1000	4.1000	-9.292%	5,600	+154.146%
2021-02-02	4.5200	4.5200	4.5200	4.5200	+10.244%	200	+130.531%
2021-02-01	4.0000	4.1000	4.0000	4.1000	+8.753%	1,389	+154.146%
2021-01-28	3.7700	3.7700	3.7700	3.7700	-2.835%	1,000	+176.393%
2021-01-07	3.8800	3.8800	3.8800	3.8800	+6.301%	200	+168.557%
2020-12-28	3.6500	3.6500	3.6500	3.6500	+6.105%	394	+185.479%
2020-12-24	3.6500	3.6500	3.4400	3.4400	-4.444%	1,000	+202.907%
2020-12-22	3.7000	3.7000	3.6000	3.6000	-2.703%	200	+189.444%
2020-12-21	3.7000	3.7000	3.7000	3.7000	-1.857%	800	+181.622%
2020-12-18	3.7500	3.7700	3.7500	3.7700	+3.857%	877	+176.393%
2020-12-08	3.6300	3.6300	3.6300	3.6300	-0.548%	200	+187.052%
2020-12-04	3.6500	3.6500	3.6500	3.6500	-2.667%	1,900	+185.479%
2020-11-27	3.7500	3.7500	3.7500	3.7500	-0.794%	500	+177.867%
2020-11-24	3.7800	3.7800	3.7800	3.7800	+4.420%	1,400	+175.661%
2020-11-23	3.6200	3.6300	3.6200	3.6200	+8.060%	1,750	+187.845%
2020-11-18	3.5000	3.5000	3.3500	3.3500	-7.967%	2,750	+211.045%
2020-11-17	3.6400	3.6400	3.6400	3.6400	+4.000%	3,900	+186.264%
2020-11-16	3.5000	3.5000	3.5000	3.5000	+6.383%	1,100	+197.714%
2020-11-09	3.2900	3.2900	3.2900	3.2900	+0.305%	450	+216.717%
2020-11-03	3.4500	3.4500	3.2600	3.2800	+0.923%	14,610	+217.683%
2020-11-02	3.0500	3.2600	3.0500	3.2500	+7.616%	11,219	+220.615%
2020-10-29	3.0200	3.0800	3.0100	3.0200	-1.948%	7,700	+245.033%
2020-10-28	3.0800	3.0800	3.0800	3.0800	-3.448%	100	+238.312%
2020-10-27	3.1900	3.1900	3.1900	3.1900	-0.313%	125	+226.646%
2020-10-23	3.2000	3.4700	3.2000	3.2000	0.000%	1,290	+225.625%
2020-10-20	3.2000	3.2000	3.2000	3.2000	0.000%	500	+225.625%
2020-10-19	3.1500	3.2000	3.1500	3.2000	0.000%	1,900	+225.625%
2020-10-16	3.1000	3.2000	3.1000	3.2000	+3.560%	1,400	+225.625%
2020-10-13	3.0900	3.0900	3.0900	3.0900	0.000%	600	+237.217%
2020-10-06	3.0900	3.0900	3.0900	3.0900	+1.311%	100	+237.217%
2020-10-01	3.0500	3.0500	3.0500	3.0500	+7.018%	700	+241.639%
2020-09-24	3.0100	3.0100	2.8500	2.8500	-5.000%	970	+265.614%
2020-09-21	3.0000	3.0000	3.0000	3.0000	-1.639%	100	+247.333%
2020-09-18	3.1500	3.1500	3.0500	3.0500	-4.088%	418	+241.639%
2020-09-16	3.1800	3.1800	3.1800	3.1800	0.000%	442	+227.673%
2020-09-15	3.1800	3.1800	3.1800	3.1800	0.000%	340	+227.673%
2020-09-09	3.1500	3.1800	3.1500	3.1800	+2.581%	1,338	+227.673%
2020-09-08	2.9900	3.9100	2.9900	3.1000	+6.897%	9,374	+236.129%
2020-09-03	2.9000	2.9000	2.9000	2.9000	+11.111%	500	+259.310%
2020-08-12	2.6100	2.6100	2.6100	2.6100	-13.000%	200	+299.234%
2020-08-11	3.0000	3.0000	3.0000	3.0000	+1.695%	416	+247.333%
2020-08-06	2.9500	2.9500	2.9500	2.9500	+3.509%	100	+253.220%
2020-08-04	2.8500	2.8500	2.8500	2.8500	-5.316%	100	+265.614%
2020-08-03	2.8500	3.2000	2.8500	3.0100	+5.614%	9,296	+246.179%
2020-07-31	2.8500	2.8500	2.8500	2.8500	0.000%	1,000	+265.614%
2020-07-30	2.8500	2.8500	2.8500	2.8500	0.000%	4,000	+265.614%
2020-07-29	2.8400	2.8500	2.8400	2.8500	+1.064%	300	+265.614%
2020-07-27	2.8000	2.8200	2.8000	2.8200	+0.714%	12,200	+269.504%
2020-07-21	2.8000	2.8000	2.8000	2.8000	+1.818%	100	+272.143%
2020-07-16	2.7500	2.7500	2.7500	2.7500	0.000%	15,492	+278.909%
2020-07-15	2.7500	2.7500	2.7500	2.7500	+10.000%	1,100	+278.909%
2020-07-06	2.5000	2.5000	2.5000	2.5000	0.000%	500	+316.800%
2020-06-17	2.5000	2.5000	2.5000	2.5000	0.000%	200	+316.800%
2020-06-12	2.5000	2.5000	2.5000	2.5000	+11.111%	200	+316.800%
2020-05-27	2.3500	2.3500	2.2500	2.2500	-4.255%	1,525	+363.111%
2020-05-18	2.3500	2.3500	2.3500	2.3500	0.000%	1,000	+343.404%
2020-05-01	2.3500	2.3500	2.3500	2.3500	-6.000%	4,884	+343.404%
2020-04-30	2.4100	2.5000	2.4100	2.5000	+4.603%	3,010	+316.800%
2020-04-29	2.3900	2.3900	2.3900	2.3900	-4.016%	600	+335.983%
2020-04-24	2.4900	2.4900	2.4900	2.4900	+19.712%	150	+318.474%
2020-04-16	2.0800	2.0800	2.0800	2.0800	+18.857%	1,000	+400.962%
2020-04-07	1.7500	1.7500	1.7500	1.7500	+22.378%	3,900	+495.429%
2020-03-23	1.9500	1.9500	1.4300	1.4300	-31.905%	3,934	+628.671%
2020-03-16	2.1000	2.1000	2.1000	2.1000	-4.110%	500	+396.190%
2020-03-12	2.1900	2.1900	2.1900	2.1900	+0.459%	500	+375.799%
2020-03-11	2.1800	2.1800	2.1800	2.1800	0.000%	500	+377.982%
2020-03-09	2.3600	2.3700	2.1800	2.1800	+4.808%	2,100	+377.982%
2020-03-05	2.3700	2.3700	2.0800	2.0800	-11.864%	200	+400.962%
2020-03-03	2.3600	2.3600	2.3600	2.3600	+0.426%	200	+341.525%
2020-02-25	2.3500	2.3500	2.3500	2.3500	-4.082%	1,000	+343.404%
2020-02-21	2.4900	2.4900	2.4500	2.4500	-2.000%	200	+325.306%
2020-02-20	2.4900	2.5000	2.4800	2.5000	0.000%	1,400	+316.800%
2020-02-19	2.5000	2.5000	2.5000	2.5000	0.000%	985	+316.800%
2020-02-13	2.5000	2.5000	2.5000	2.5000	0.000%	100	+316.800%
2020-02-10	2.5000	2.8000	2.5000	2.5000	+13.636%	18,217	+316.800%
2020-02-03	2.2000	2.2000	2.2000	2.2000	+3.774%	1,000	+373.636%
2020-01-31	2.4000	2.4000	2.1200	2.1200	-5.778%	285	+391.509%
2020-01-29	2.2500	2.2500	2.2500	2.2500	+7.143%	1,000	+363.111%
2020-01-27	2.1000	2.1000	2.1000	2.1000	-10.638%	1,000	+396.190%
2020-01-24	2.3500	2.3500	2.3500	2.3500	+17.500%	220	+343.404%
2020-01-21	2.0000	2.0000	2.0000	2.0000	+8.108%	3,000	+421.000%
2020-01-09	1.8500	1.8500	1.8500	1.8500	0.000%	2,000	+463.243%
2020-01-08	1.8500	1.8500	1.8500	1.8500	+8.824%	1,000	+463.243%
2019-12-19	1.7000	1.7000	1.7000	1.7000	-2.857%	1,000	+512.941%
2019-12-17	1.9000	1.9000	1.7500	1.7500	-7.895%	2,995	+495.429%
2019-12-16	1.7000	1.9000	1.7000	1.9000	+11.765%	1,000	+448.421%
2019-12-12	1.5000	1.7000	1.5000	1.7000	+41.667%	200	+512.941%
2019-10-30	1.1900	1.2000	1.1900	1.2000	+5.263%	2,893	+768.333%
2019-10-17	1.1400	1.1400	1.1400	1.1400	0.000%	100	+814.035%
2019-08-27	1.1400	1.1400	1.1400	1.1400	+3.636%	2,982	+814.035%
2019-07-22	1.1000	1.1000	1.1000	1.1000	0.000%	1,639	+847.273%
2019-07-18	1.1000	1.1000	1.1000	1.1000	+10.000%	4,000	+847.273%
2019-07-17	1.0400	1.0400	1.0000	1.0000	-3.846%	500	+942.000%
2019-07-03	1.0400	1.0400	1.0400	1.0400	0.000%	100	+901.923%
2019-07-01	1.0400	1.0400	1.0400	1.0400	+4.000%	700	+901.923%
2019-05-13	1.0100	1.0100	1.0000	1.0000	-0.990%	200	+942.000%
2019-05-09	1.0100	1.0100	1.0100	1.0100	0.000%	2,000	+931.683%
2019-05-08	1.0100	1.0100	1.0100	1.0100	-0.980%	100	+931.683%
2019-04-26	1.0200	1.0200	1.0200	1.0200	0.000%	1,800	+921.569%
2019-04-25	1.0200	1.0200	1.0200	1.0200	0.000%	2,200	+921.569%
2019-04-17	1.0200	1.0200	1.0200	1.0200	0.000%	100	+921.569%
2019-04-03	1.0200	1.0200	1.0200	1.0200	0.000%	2,000	+921.569%
2019-04-01	1.0200	1.0200	1.0200	1.0200	-0.971%	1,800	+921.569%
2019-03-26	1.0300	1.0300	1.0300	1.0300	0.000%	1,800	+911.650%
2019-03-06	1.0300	1.0300	1.0300	1.0300	0.000%	1,800	+911.650%
2019-03-05	1.0300	1.0300	1.0300	1.0300	-0.962%	1,700	+911.650%
2019-02-25	1.0400	1.0400	1.0400	1.0400	-9.565%	100	+901.923%
2019-02-19	1.1600	1.1800	1.1500	1.1500	+12.745%	2,904	+806.087%
2019-01-18	1.0200	1.0200	1.0200	1.0200	-2.857%	1,700	+921.569%
2018-12-07	1.1000	1.1000	1.0500	1.0500	-16.000%	3,400	+892.381%
2018-12-06	1.3300	1.3300	1.1500	1.2500	-7.407%	3,400	+733.600%
2018-11-29	1.3500	1.3500	1.3500	1.3500	+1.504%	3,000	+671.852%
2018-11-20	1.3300	1.3300	1.3300	1.3300	-6.338%	100	+683.459%
2018-11-19	1.4200	1.4200	1.4200	1.4200	+1.429%	100	+633.803%
2018-11-15	1.4000	1.4000	1.4000	1.4000	-0.709%	100	+644.286%
2018-10-25	1.4100	1.4100	1.4100	1.4100	+2.174%	1,900	+639.007%
2018-09-26	1.3800	1.3800	1.3800	1.3800	+2.222%	1,800	+655.072%
2018-08-14	1.3500	1.3500	1.3500	1.3500	-8.163%	1,700	+671.852%
2018-08-09	1.4000	1.4700	1.4000	1.4700	+8.889%	200	+608.844%
2018-08-02	1.3500	1.3500	1.3500	1.3500	0.000%	2,000	+671.852%
2018-08-01	1.3500	1.3500	1.3500	1.3500	0.000%	2,200	+671.852%
2018-07-30	1.3500	1.3500	1.3500	1.3500	0.000%	1,000	+671.852%
2018-07-26	1.3500	1.3500	1.3500	1.3500	0.000%	2,500	+671.852%
2018-07-23	1.3300	1.3500	1.3300	1.3500	0.000%	1,925	+671.852%
2018-07-11	1.3600	1.3600	1.3500	1.3500	-0.735%	5,300	+671.852%
2018-07-09	1.3600	1.3600	1.3600	1.3600	+0.741%	1,500	+666.176%
2018-06-12	1.3500	1.3500	1.3500	1.3500	-1.460%	4,050	+671.852%
2018-06-06	1.4200	1.4200	1.3500	1.3700	-2.143%	3,700	+660.584%
2018-05-30	1.4200	1.4200	1.4000	1.4000	-3.448%	1,000	+644.286%
2018-05-25	1.4800	1.4800	1.4500	1.4500	-2.027%	3,400	+618.621%
2018-05-24	1.5000	1.5000	1.4800	1.4800	-1.333%	2,500	+604.054%
2018-05-08	1.5000	1.5000	1.5000	1.5000	0.000%	381	+594.667%
2018-04-18	1.6000	1.6000	1.4500	1.5000	-13.295%	1,568	+594.667%
2018-04-02	1.6500	1.7300	1.6500	1.7300	+7.453%	1,600	+502.312%
2018-03-26	1.6100	1.6100	1.6100	1.6100	+0.625%	11,341	+547.205%
2018-03-09	1.6000	1.6000	1.6000	1.6000	-1.840%	632	+551.250%
2018-02-22	1.6300	1.6300	1.6300	1.6300	-5.780%	10,100	+539.264%
2018-02-14	1.7300	1.7300	1.7300	1.7300	+6.135%	522	+502.312%
2018-02-13	1.6300	1.6300	1.6300	1.6300	-1.212%	100	+539.264%
2018-02-09	1.6500	1.6500	1.6500	1.6500	-5.714%	700	+531.515%
2018-02-05	1.7500	1.7500	1.7500	1.7500	0.000%	102	+495.429%
2018-01-31	1.7500	1.7500	1.7500	1.7500	0.000%	100	+495.429%
2018-01-26	1.7500	1.7500	1.7500	1.7500	-0.568%	500	+495.429%
2018-01-25	1.7800	1.7800	1.7600	1.7600	+3.529%	1,000	+492.045%
2018-01-24	1.7600	1.7600	1.7000	1.7000	-2.857%	2,550	+512.941%
2018-01-23	1.7500	1.7500	1.7500	1.7500	+2.941%	100	+495.429%
2018-01-22	1.6000	1.7000	1.6000	1.7000	+32.813%	2,500	+512.941%
2018-01-09	1.2800	1.2800	1.2800	1.2800	-26.857%	150	+714.063%
2018-01-04	1.7500	1.7500	1.7500	1.7500	0.000%	21,200	+495.429%
2018-01-02	1.7500	1.7500	1.7500	1.7500	0.000%	4,898	+495.429%
2017-10-13	1.7500	1.7500	1.7500	1.7500	+59.091%	3,000	+495.429%
2017-08-07	1.1000	1.1000	1.1000	1.1000	-37.143%	200	+847.273%
2017-08-02	1.7500	1.7500	1.7500	1.7500	+16.667%	100	+495.429%
2017-06-01	1.5000	1.5000	1.5000	1.5000	0.000%	198	+594.667%
2017-05-31	1.5000	1.5000	1.5000	1.5000	0.000%	100	+594.667%
2017-05-24	1.5000	1.6300	1.5000	1.5000	-25.000%	300	+594.667%
2017-05-15	2.0000	2.0000	2.0000	2.0000	+33.333%	150	+421.000%
2017-05-05	1.6000	1.6000	1.5000	1.5000	0.000%	1,158	+594.667%
2017-04-27	1.5000	1.5000	1.5000	1.5000	0.000%	800	+594.667%
2017-04-26	1.4500	1.5000	1.4500	1.5000	+7.143%	4,100	+594.667%
2017-04-25	1.3500	1.4000	1.3500	1.4000	+12.000%	1,998	+644.286%
2017-04-21	1.2500	1.2500	1.2500	1.2500	+0.806%	2,096	+733.600%
2017-04-20	1.1200	1.2400	1.1200	1.2400	+25.253%	300	+740.323%
2017-04-19	0.9900	0.9900	0.9900	0.9900	0.000%	500	+952.525%
2017-04-17	0.9000	0.9900	0.9000	0.9900	0.000%	1,700	+952.525%
2017-04-13	0.8500	1.0000	0.8500	0.9900	+175.000%	2,561	+952.525%
2017-03-17	0.3600	0.3600	0.3600	0.3600	-52.000%	500	+2,794.444%
2017-01-11	0.7500	0.7500	0.7500	0.7500	+53.061%	800	+1,289.333%
2016-12-29	0.3500	0.4900	0.3500	0.4900	+36.111%	3,000	+2,026.531%
2016-12-16	0.3600	0.3600	0.3600	0.3600	+2.857%	750	+2,794.444%
2016-12-06	0.3500	0.3500	0.3500	0.3500	0.000%	1,080	+2,877.143%
2016-11-29	0.3500	0.3500	0.3500	0.3500	-53.333%	100	+2,877.143%
2016-10-31	0.7500	0.7500	0.7500	0.7500	0.000%	160	+1,289.333%
2016-08-10	0.7500	0.7500	0.7500	0.7500	+102.703%	150	+1,289.333%
2016-08-08	0.3700	0.3700	0.3700	0.3700	-7.500%	2,500	+2,716.216%
2016-07-06	0.4000	0.4000	0.4000	0.4000	-33.333%	2,000	+2,505.000%
2016-06-29	0.6000	0.6000	0.6000	0.6000	0.000%	1,916	+1,636.667%
2016-04-22	0.6000	0.6000	0.6000	0.6000	-1.639%	5,000	+1,636.667%
2016-04-13	0.6100	0.6100	0.6100	0.6100	+5.172%	4,000	+1,608.197%
2016-04-11	0.5800	0.5800	0.5800	0.5800	0.000%	2,500	+1,696.552%
2016-04-08	0.5800	0.5800	0.5800	0.5800	-34.831%	11,000	+1,696.552%
2016-03-31	0.8900	0.8900	0.8900	0.8900	+61.818%	230	+1,070.787%
2016-03-29	0.5500	0.5500	0.5500	0.5500	+3.774%	400	+1,794.545%
2016-03-28	0.5300	0.5300	0.5300	0.5300	0.000%	700	+1,866.038%
2016-03-23	0.5300	0.5300	0.5300	0.5300	+6.000%	900	+1,866.038%
2016-03-07	0.5000	0.5000	0.5000	0.5000	-9.091%	400	+1,984.000%
2016-03-04	0.5500	0.5500	0.5500	0.5500	+5.932%	400	+1,794.545%
2016-03-02	0.5500	0.5500	0.5192	0.5192	-3.852%	2,000	+1,906.934%

.dark-mode .VcJfcd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcJfcd{ color: #333333; background-color: white; border: 2px solid #333333; }AFBAALLIED FIRST BNCRP INC MDstock OTC

AFBA
ALLIED FIRST BNCRP INC MD
stock OTC