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

Associates First Capital Corp (OP: ASFZ )

0.0001 UNCHANGED
Last Price Updated: 2:56 PM EDT, Oct 20, 2023 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 (%)
Apr 29, 2010 0.0008 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Apr 28, 2010 0.0005 0.0008 0.0005 0.0005 210,990 +0.00(+0.00%)
Apr 27, 2010 0.0005 0.0005 0.0005 0.0005 3,100 +0.00(+0.00%)
Apr 26, 2010 0.0005 0.0005 0.0005 0.0005 600 +0.00(+0.00%)
Apr 21, 2010 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 20, 2010 0.0005 0.0005 0.0005 0.0005 2,800 +0.00(+0.00%)
Apr 19, 2010 0.0005 0.0005 0.0005 0.0005 2,800 +0.00(+0.00%)
Apr 14, 2010 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 13, 2010 0.0005 0.0005 0.0005 0.0005 575 +0.00(+0.00%)
Apr 12, 2010 0.0005 0.0005 0.0005 0.0005 200 +0.00(+0.00%)
Apr 09, 2010 0.0005 0.0005 0.0005 0.0005 650 +0.00(+0.00%)
Apr 08, 2010 0.0005 0.0005 0.0005 0.0005 3,900 +0.00(+0.00%)
Apr 07, 2010 0.0005 0.0005 0.0005 0.0005 3,000 -0.00(-44.44%)
Apr 06, 2010 0.0009 0.0009 0.0009 0.0009 95,000 +0.00(+80.00%)
Apr 05, 2010 0.0005 0.0005 0.0005 0.0005 600 +0.00(+0.00%)
Apr 01, 2010 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 31, 2010 0.0005 0.0005 0.0005 0.0005 100 +0.00(+0.00%)
Mar 29, 2010 0.0005 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Mar 24, 2010 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 22, 2010 0.0006 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Mar 18, 2010 0.0008 0.0008 0.0008 0.0008 0 -0.00(-27.27%)
Mar 17, 2010 0.0008 0.0011 0.0008 0.0011 81,000 +0.00(+37.50%)
Mar 16, 2010 0.0006 0.0011 0.0006 0.0008 197,650 +0.00(+33.33%)
Mar 15, 2010 0.0006 0.0006 0.0006 0.0006 5,211 +0.00(+0.00%)
Mar 12, 2010 0.0006 0.0006 0.0006 0.0006 13,000 +0.00(+0.00%)
Mar 11, 2010 0.0006 0.0006 0.0006 0.0006 100 +0.00(+0.00%)
Mar 10, 2010 0.0006 0.0006 0.0006 0.0006 8,298 +0.00(+0.00%)
Mar 09, 2010 0.0010 0.0010 0.0006 0.0006 260,700 -0.00(-25.00%)
Mar 08, 2010 0.0009 0.0009 0.0008 0.0008 131,000 +0.00(+33.33%)
Mar 05, 2010 0.0011 0.0011 0.0005 0.0006 253,000 +0.00(+0.00%)
Mar 04, 2010 0.0007 0.0008 0.0006 0.0006 101,191 -0.00(-14.29%)
Mar 02, 2010 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 01, 2010 0.0008 0.0008 0.0008 0.0008 3,100 +0.00(+0.00%)
Feb 26, 2010 0.0008 0.0008 0.0008 0.0008 415 +0.00(+0.00%)
Feb 25, 2010 0.0008 0.0008 0.0008 0.0008 200 +0.00(+0.00%)
Feb 24, 2010 0.0008 0.0008 0.0008 0.0008 2,900 +0.00(+0.00%)
Feb 23, 2010 0.0008 0.0015 0.0008 0.0008 210,946 +0.00(+0.00%)
Feb 22, 2010 0.0012 0.0012 0.0006 0.0008 128,970 -0.00(-33.33%)
Feb 19, 2010 0.0012 0.0012 0.0012 0.0012 50,000 -0.00(-36.84%)
Feb 18, 2010 0.0019 0.0019 0.0019 0.0019 96,000 +0.00(+46.15%)
Feb 17, 2010 0.0015 0.0015 0.0013 0.0013 36,175 +0.00(+0.00%)
Feb 16, 2010 0.0012 0.0015 0.0012 0.0013 297,000 -0.00(-35.00%)
Feb 12, 2010 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 11, 2010 0.0014 0.0024 0.0011 0.0020 353,007 +0.00(+42.86%)
Feb 10, 2010 0.0011 0.0014 0.0011 0.0014 41,000 +0.00(+27.27%)
Feb 09, 2010 0.0011 0.0011 0.0011 0.0011 276,500 +0.00(+0.00%)
Feb 08, 2010 0.0013 0.0015 0.0011 0.0011 1,184,960 -0.00(-15.38%)
Feb 05, 2010 0.0011 0.0066 0.0011 0.0013 6,522,071 +0.00(+18.18%)
Feb 04, 2010 0.0007 0.0011 0.0007 0.0011 1,977,400 +0.00(+57.14%)
Feb 02, 2010 0.0007 0.0007 0.0007 0 +0.00(+75.00%)
Feb 01, 2010 0.0004 0.0004 0.0004 0.0004 300 +0.00(+0.00%)
Jan 29, 2010 0.0004 0.0004 0.0004 0.0004 66,000 -0.00(-42.86%)
Jan 28, 2010 0.0004 0.0007 0.0004 0.0007 30,100 +0.00(+75.00%)
Jan 27, 2010 0.0004 0.0004 0.0004 0.0004 1,400 +0.00(+0.00%)
Jan 26, 2010 0.0004 0.0004 0.0004 0.0004 2,000 +0.00(+0.00%)
Jan 22, 2010 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 21, 2010 0.0004 0.0004 0.0004 0.0004 600 -0.00(-42.86%)
Jan 20, 2010 0.0007 0.0007 0.0007 0.0007 507,061 +0.00(+0.00%)
Jan 19, 2010 0.0004 0.0010 0.0004 0.0007 200,171 +0.00(+75.00%)
Jan 15, 2010 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Jan 13, 2010 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 12, 2010 0.0006 0.0006 0.0006 0.0006 250,000 +0.00(+0.00%)
Jan 11, 2010 0.0006 0.0006 0.0006 0.0006 100 -0.00(-25.00%)
Jan 08, 2010 0.0008 0.0016 0.0008 0.0008 4,110,200 -0.00(-11.11%)
Jan 07, 2010 0.0006 0.0009 0.0006 0.0009 119,100 +0.00(+50.00%)
Jan 06, 2010 0.0006 0.0006 0.0005 0.0006 1,017,766 +0.00(+100.00%)
Jan 05, 2010 0.0003 0.0003 0.0003 0.0003 4,240 -0.00(-50.00%)
Jan 04, 2010 0.0003 0.0006 0.0003 0.0006 51,000 +0.00(+100.00%)
Dec 31, 2009 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Dec 30, 2009 0.0005 0.0005 0.0005 0.0005 949,750 +0.00(+0.00%)
Dec 29, 2009 0.0005 0.0005 0.0005 0.0005 527 +0.00(+0.00%)
Dec 28, 2009 0.0005 0.0005 0.0005 0.0005 26,100 +0.00(+0.00%)
Dec 22, 2009 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 21, 2009 0.0005 0.0005 0.0005 0.0005 1,400 +0.00(+0.00%)
Dec 18, 2009 0.0005 0.0005 0.0005 0.0005 337,271 -0.00(-50.00%)
Dec 17, 2009 0.0005 0.0010 0.0005 0.0010 275,800 +0.00(+100.00%)
Dec 16, 2009 0.0007 0.0009 0.0005 0.0005 818,350 -0.00(-28.57%)
Dec 15, 2009 0.0007 0.0009 0.0007 0.0007 35,500 +0.00(+0.00%)
Dec 14, 2009 0.0007 0.0007 0.0007 0.0007 2,100 -0.00(-22.22%)
Dec 11, 2009 0.0007 0.0009 0.0007 0.0009 14,000 +0.00(+28.57%)
Dec 10, 2009 0.0007 0.0007 0.0007 0.0007 331,500 +0.00(+0.00%)
Dec 09, 2009 0.0007 0.0007 0.0007 0.0007 253,250 -0.00(-22.22%)
Dec 07, 2009 0.0009 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Dec 04, 2009 0.0008 0.0008 0.0008 0.0008 1,000 +0.00(+0.00%)
Dec 03, 2009 0.0008 0.0008 0.0008 0.0008 251,647 +0.00(+14.29%)
Dec 02, 2009 0.0008 0.0008 0.0007 0.0007 302,600 +0.00(+0.00%)
Dec 01, 2009 0.0014 0.0014 0.0007 0.0007 356,308 -0.00(-50.00%)
Nov 30, 2009 0.0009 0.0029 0.0009 0.0014 2,584,252 +0.00(+55.56%)
Nov 27, 2009 0.0005 0.0009 0.0005 0.0009 760,424 +0.00(+80.00%)
Nov 25, 2009 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+0.00%)
Nov 23, 2009 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Nov 20, 2009 0.0005 0.0005 0.0004 0.0004 508,600 -0.00(-66.67%)
Nov 19, 2009 0.0007 0.0012 0.0005 0.0012 2,459,324 +0.00(+100.00%)
Nov 18, 2009 0.0006 0.0006 0.0006 0.0006 4,185 +0.00(+0.00%)
Nov 17, 2009 0.0006 0.0006 0.0006 0.0006 4,550 +0.00(+0.00%)
Nov 16, 2009 0.0006 0.0006 0.0006 0.0006 600 +0.00(+20.00%)
Nov 12, 2009 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 11, 2009 0.0005 0.0005 0.0005 0.0005 5,000 +0.00(+0.00%)
Nov 10, 2009 0.0005 0.0005 0.0005 0.0005 1,550 +0.00(+0.00%)
Nov 09, 2009 0.0005 0.0005 0.0005 0.0005 2,700 +0.00(+0.00%)
Nov 06, 2009 0.0005 0.0005 0.0005 0.0005 100 +0.00(+0.00%)
Nov 05, 2009 0.0005 0.0005 0.0005 0.0005 22,005 +0.00(+0.00%)
Nov 03, 2009 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 28, 2009 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 27, 2009 0.0005 0.0005 0.0005 0.0005 175 +0.00(+0.00%)
Oct 26, 2009 0.0005 0.0005 0.0005 0.0005 3,250 -0.00(-50.00%)
Oct 23, 2009 0.0008 0.0010 0.0008 0.0010 1,993,681 +0.00(+25.00%)
Oct 22, 2009 0.0009 0.0009 0.0006 0.0008 56,000 -0.00(-11.11%)
Oct 21, 2009 0.0009 0.0009 0.0009 0.0009 153,800 +0.00(+0.00%)
Oct 19, 2009 0.0009 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Oct 16, 2009 0.0008 0.0008 0.0008 0.0008 100 -0.00(-42.86%)
Oct 15, 2009 0.0006 0.0014 0.0006 0.0014 17,350 +0.00(+133.33%)
Oct 14, 2009 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Oct 13, 2009 0.0005 0.0006 0.0005 0.0006 100,500 -0.00(-25.00%)
Oct 09, 2009 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 08, 2009 0.0008 0.0008 0.0008 0.0008 1,373 -0.00(-27.27%)
Oct 05, 2009 0.0011 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Sep 30, 2009 0.0010 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Sep 29, 2009 0.0006 0.0010 0.0006 0.0006 112,850 +0.00(+20.00%)
Sep 25, 2009 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 24, 2009 0.0005 0.0005 0.0005 0.0005 2,206 +0.00(+0.00%)
Sep 23, 2009 0.0004 0.0005 0.0004 0.0005 950 +0.00(+25.00%)
Sep 22, 2009 0.0005 0.0005 0.0004 0.0004 98,000 -0.00(-20.00%)
Sep 21, 2009 0.0005 0.0005 0.0005 0.0005 425 +0.00(+0.00%)
Sep 18, 2009 0.0005 0.0005 0.0005 0.0005 1,211 -0.00(-50.00%)
Sep 17, 2009 0.0009 0.0010 0.0009 0.0010 219,800 +0.00(+150.00%)
Sep 16, 2009 0.0003 0.0009 0.0003 0.0004 9,300 -0.00(-55.56%)
Sep 14, 2009 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Sep 10, 2009 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 09, 2009 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+0.00%)
Sep 08, 2009 0.0010 0.0010 0.0010 0.0010 50,900 +0.00(+0.00%)
Sep 02, 2009 0.0010 0.0010 0.0010 0 -0.00(-44.44%)
Sep 01, 2009 0.0018 0.0018 0.0018 0.0018 50,000 +0.00(+0.00%)
Aug 31, 2009 0.0018 0.0018 0.0018 0.0018 1,000 +0.00(+0.00%)
Aug 28, 2009 0.0018 0.0018 0.0018 0.0018 1,000 +0.00(+80.00%)
Aug 26, 2009 0.0010 0.0017 0.0010 0.0010 9,415 +0.00(+0.00%)
Aug 25, 2009 0.0010 0.0010 0.0010 0.0010 129,000 -0.00(-41.18%)
Aug 24, 2009 0.0020 0.0020 0.0003 0.0017 83,000 +0.00(+30.77%)
Aug 21, 2009 0.0013 0.0013 0.0013 0.0013 5,000 +0.00(+0.00%)
Aug 20, 2009 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+0.00%)
Aug 19, 2009 0.0013 0.0013 0.0013 0.0013 88,500 +0.00(+0.00%)
Aug 18, 2009 0.0013 0.0013 0.0013 0.0013 300 +0.00(+0.00%)
Aug 17, 2009 0.0013 0.0013 0.0013 0.0013 41,100 +0.00(+0.00%)
Aug 14, 2009 0.0013 0.0013 0.0013 0.0013 5,800 +0.00(+0.00%)
Aug 13, 2009 0.0013 0.0013 0.0013 0.0013 400 +0.00(+0.00%)
Aug 12, 2009 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+0.00%)
Aug 11, 2009 0.0018 0.0018 0.0013 0.0013 17,555 +0.00(+0.00%)
Aug 07, 2009 0.0013 0.0013 0.0013 0 -0.00(-43.48%)
Aug 06, 2009 0.0013 0.0023 0.0013 0.0023 11,520 +0.00(+15.00%)
Aug 05, 2009 0.0013 0.0024 0.0013 0.0020 1,120,245 -0.00(-4.76%)
Aug 04, 2009 0.0010 0.0021 0.0010 0.0021 715,350 +0.00(+162.50%)
Aug 03, 2009 0.0008 0.0008 0.0008 0.0008 98,990 +0.00(+14.29%)
Jul 30, 2009 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Jul 29, 2009 0.0007 0.0008 0.0007 0.0008 3,100 +0.00(+33.33%)
Jul 28, 2009 0.0006 0.0006 0.0006 0.0006 141,499 -0.00(-40.00%)
Jul 27, 2009 0.0005 0.0010 0.0002 0.0010 2,593,315 +0.00(+42.86%)
Jul 24, 2009 0.0007 0.0007 0.0007 0.0007 156,000 +0.00(+0.00%)
Jul 22, 2009 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 21, 2009 0.0007 0.0007 0.0007 0.0007 101,625 +0.00(+0.00%)
Jul 20, 2009 0.0007 0.0007 0.0007 0.0007 1,700 -0.00(-30.00%)
Jul 17, 2009 0.0007 0.0015 0.0007 0.0010 655,000 +0.00(+42.86%)
Jul 16, 2009 0.0016 0.0016 0.0006 0.0007 1,169,999 -0.00(-56.25%)
Jul 15, 2009 0.0008 0.0020 0.0008 0.0016 406,155 +0.00(+166.67%)
Jul 14, 2009 0.0006 0.0006 0.0006 0.0006 104,800 +0.00(+0.00%)
Jul 13, 2009 0.0010 0.0010 0.0006 0.0006 902,999 -0.00(-40.00%)
Jul 10, 2009 0.0010 0.0010 0.0010 0.0010 74,000 +0.00(+0.00%)
Jul 09, 2009 0.0011 0.0011 0.0010 0.0010 1,286,833 -0.00(-9.09%)
Jul 08, 2009 0.0020 0.0020 0.0006 0.0011 1,416,098 -0.00(-45.00%)
Jul 07, 2009 0.0012 0.0025 0.0012 0.0020 1,412,500 -0.00(-20.00%)
Jul 06, 2009 0.0040 0.0055 0.0020 0.0025 1,319,124 -0.00(-37.50%)
Jul 02, 2009 0.0008 0.0160 0.0008 0.0040 22,266,208 +0.00(+700.00%)
Jul 01, 2009 0.0004 0.0005 0.0004 0.0005 224,949 +0.00(+0.00%)
Jun 30, 2009 0.0006 0.0006 0.0005 0.0005 105,000 +0.00(+0.00%)
Jun 29, 2009 0.0005 0.0005 0.0005 0.0005 400,000 +0.00(+0.00%)
Jun 25, 2009 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 24, 2009 0.0002 0.0005 0.0002 0.0005 910,000 +0.00(+400.00%)
Jun 22, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 19, 2009 0.0001 0.0001 0.0001 0.0001 2,400 -0.00(-50.00%)
Jun 17, 2009 0.0002 0.0002 0.0002 0.0002 52,678 +0.00(+100.00%)
Jun 15, 2009 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 08, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 04, 2009 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 02, 2009 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 27, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 22, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 20, 2009 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
May 12, 2009 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 08, 2009 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 07, 2009 0.0001 0.0001 0.0001 0.0001 200 +0.00(+0.00%)
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.