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

Affinity Metals Corp (TSV: AFF )

N/A UNCHANGED
Last Price Updated: 3:32 PM EDT, Jul 31, 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 (%)
Mar 31, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 30, 2022 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Mar 25, 2022 0.0600 0 +0.00(+0.00%)
Mar 24, 2022 0.0600 0.0600 0.0600 0.0600 195,000 +0.00(+0.00%)
Mar 21, 2022 0.0600 0 +0.00(+0.00%)
Mar 17, 2022 0.0600 0 -0.01(-7.69%)
Mar 16, 2022 0.0600 0.0650 0.0600 0.0650 55,170 +0.00(+0.00%)
Mar 15, 2022 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Mar 08, 2022 0.0700 0 +0.00(+0.00%)
Mar 07, 2022 0.0700 0.0700 0.0700 0.0700 56,250 -0.00(-6.67%)
Mar 01, 2022 0.0750 0 +0.00(+0.00%)
Feb 28, 2022 0.0850 0.0850 0.0750 0.0750 43,000 -0.02(-21.05%)
Feb 10, 2022 0.0950 200 +0.01(+11.76%)
Feb 07, 2022 0.0850 0 -0.01(-10.53%)
Feb 04, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 02, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jan 28, 2022 0.0900 0 +0.00(+5.88%)
Jan 27, 2022 0.0850 0.0850 0.0850 0.0850 6,667 +0.00(+0.00%)
Jan 26, 2022 0.0850 0.0850 0.0850 0.0850 20,906 +0.01(+6.25%)
Jan 18, 2022 0.0800 0 +0.01(+6.67%)
Jan 14, 2022 0.0750 0 +0.00(+7.14%)
Jan 10, 2022 0.0700 0 -0.01(-12.50%)
Jan 05, 2022 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 29, 2021 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 22, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 21, 2021 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Dec 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 14, 2021 0.1000 0.1000 0.0900 0.0900 115,000 -0.03(-25.00%)
Dec 06, 2021 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 25, 2021 0.1000 0.1000 0.1000 0.1000 8,000 -0.03(-23.08%)
Nov 17, 2021 0.1300 0.1300 0.1300 40 +0.03(+30.00%)
Nov 12, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 09, 2021 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Nov 08, 2021 0.1100 0.1100 0.1100 0.1100 3,000 -0.02(-15.38%)
Nov 02, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 19, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 18, 2021 0.1150 0.1150 0.1150 0.1150 5,432 +0.00(+0.00%)
Oct 14, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 12, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 08, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 05, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 29, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 28, 2021 0.1150 0.1200 0.1150 0.1200 44,000 -0.02(-11.11%)
Sep 27, 2021 0.1250 0.1400 0.1250 0.1350 44,000 +0.02(+17.39%)
Sep 24, 2021 0.1100 0.1250 0.1100 0.1150 104,398 +0.02(+21.05%)
Sep 22, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 21, 2021 0.0900 0.1100 0.0900 0.1000 77,000 +0.01(+5.26%)
Sep 20, 2021 0.1100 0.1100 0.0950 0.0950 160,000 -0.02(-17.39%)
Sep 17, 2021 0.1200 0.1200 0.1150 0.1150 43,500 +0.00(+0.00%)
Sep 15, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 14, 2021 0.1200 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Sep 13, 2021 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 10, 2021 0.1100 0.1200 0.1100 0.1200 5,500 +0.01(+9.09%)
Sep 07, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Sep 01, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 31, 2021 0.1350 0.1350 0.1350 0.1350 3,500 +0.00(+0.00%)
Aug 26, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 20, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 18, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 14,500 -0.01(-3.23%)
Aug 09, 2021 0.1550 0.1550 0.1550 466 +0.02(+14.81%)
Aug 06, 2021 0.1450 0.1450 0.1350 0.1350 2,900 -0.01(-3.57%)
Aug 05, 2021 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Aug 04, 2021 0.1400 0.1400 0.1300 0.1400 23,500 -0.01(-6.67%)
Aug 03, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jul 28, 2021 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jul 26, 2021 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jul 23, 2021 0.1400 0.1400 0.1400 0.1400 666 -0.02(-12.50%)
Jul 22, 2021 0.1600 0.1600 0.1600 0.1600 22,000 +0.02(+14.29%)
Jul 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 15, 2021 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Jul 14, 2021 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+13.04%)
Jul 13, 2021 0.1200 0.1200 0.1150 0.1150 12,500 -0.01(-11.54%)
Jul 12, 2021 0.1400 0.1400 0.1100 0.1300 192,000 -0.03(-18.75%)
Jul 08, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 07, 2021 0.1600 0.1600 0.1600 0.1600 67,605 -0.01(-5.88%)
Jul 06, 2021 0.1700 0.1700 0.1700 0.1700 100,000 +0.01(+3.03%)
Jul 05, 2021 0.1700 0.1700 0.1650 0.1650 30,500 -0.01(-5.71%)
Jul 02, 2021 0.1700 0.1750 0.1700 0.1750 33,500 +0.01(+9.37%)
Jun 30, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 29, 2021 0.1600 0.1700 0.1600 0.1650 145,493 +0.01(+6.45%)
Jun 28, 2021 0.1550 0.1550 0.1550 0.1550 63,428 +0.01(+3.33%)
Jun 25, 2021 0.1550 0.1550 0.1500 0.1500 2,860 -0.01(-3.23%)
Jun 22, 2021 0.1550 0.1550 0.1550 300 +0.00(+0.00%)
Jun 21, 2021 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
Jun 18, 2021 0.1550 0.1550 0.1550 0.1550 55,150 +0.00(+0.00%)
Jun 17, 2021 0.1550 0.1550 0.1550 0.1550 47,000 +0.00(+0.00%)
Jun 15, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 14, 2021 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Jun 11, 2021 0.1450 0.1500 0.1450 0.1500 43,500 +0.01(+7.14%)
Jun 10, 2021 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
Jun 09, 2021 0.1400 0.1400 0.1400 0.1400 51,500 +0.00(+0.00%)
Jun 08, 2021 0.1400 0.1400 0.1350 0.1400 25,300 +0.01(+3.70%)
Jun 07, 2021 0.1450 0.1450 0.1350 0.1350 25,766 -0.01(-10.00%)
Jun 04, 2021 0.1550 0.1600 0.1500 0.1500 190,958 -0.01(-3.23%)
Jun 03, 2021 14.50 0.1600 0.1350 0.1550 26,760,000 +0.03(+24.00%)
May 27, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 25, 2021 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 20, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 18, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2021 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
May 12, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 11, 2021 0.1300 0.1450 0.1300 0.1450 22,500 +0.00(+0.00%)
May 10, 2021 0.1400 0.1450 0.1400 0.1450 35,511 +0.01(+11.54%)
May 06, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 05, 2021 0.1400 0.1400 0.1400 0.1400 10,520 +0.00(+0.00%)
May 03, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 30, 2021 0.1400 0.1400 0.1300 0.1300 8,300 -0.01(-7.14%)
Apr 29, 2021 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Apr 28, 2021 0.1300 0.1400 0.1300 0.1400 21,650 +0.00(+0.00%)
Apr 27, 2021 0.1400 0.1400 0.1400 0.1400 21,147 +0.00(+0.00%)
Apr 23, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 20, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1400 0.1400 4,900 +0.01(+7.69%)
Apr 16, 2021 0.1350 0.1350 0.1300 0.1300 25,000 -0.01(-7.14%)
Apr 15, 2021 0.1400 0.1400 0.1350 0.1400 50,000 -0.01(-6.67%)
Apr 14, 2021 0.1500 0.1500 0.1500 466 +0.00(+0.00%)
Apr 09, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2021 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Apr 07, 2021 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Apr 06, 2021 0.1550 0.1550 0.1500 0.1500 245,000 -0.01(-3.23%)
Apr 05, 2021 0.1550 0.1550 0.1550 0.1550 85,000 +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.