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

Affinity Metals Corp (TSV: AFF )

0.0300 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 (%)
Apr 30, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 29, 2020 0.1600 0.1600 0.1600 0.1600 3,665 -0.01(-8.57%)
Apr 27, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 24, 2020 0.1600 0.1600 0.1600 0.1600 39,500 +0.00(+0.00%)
Apr 23, 2020 0.1600 0.1600 0.1600 0.1600 15,000 -0.02(-11.11%)
Apr 22, 2020 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Apr 20, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 89,150 -0.01(-5.26%)
Apr 16, 2020 0.1700 0.2000 0.1700 0.1900 50,600 +0.01(+5.56%)
Apr 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Apr 07, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Apr 03, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 01, 2020 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Mar 31, 2020 0.1050 0.1100 0.1050 0.1100 11,500 -0.03(-21.43%)
Mar 30, 2020 0.1400 0.1400 0.1400 0.1400 18,000 -0.00(-3.45%)
Mar 25, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 24, 2020 0.1300 0.1300 0.1200 0.1200 17,500 -0.04(-22.58%)
Mar 20, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 12, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 11, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-20.00%)
Mar 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 03, 2020 0.1900 0.2000 0.1900 0.2000 19,200 +0.01(+5.26%)
Mar 02, 2020 0.2000 0.2000 0.1700 0.1900 106,000 +0.02(+15.15%)
Feb 28, 2020 0.1650 0.1650 0.1650 0.1650 36,000 +0.01(+3.13%)
Feb 27, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.04(-20.00%)
Feb 25, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 24, 2020 0.2200 0.2200 0.2200 0.2200 50,500 +0.00(+0.00%)
Feb 21, 2020 0.2100 0.2200 0.2050 0.2200 27,500 +0.01(+4.76%)
Feb 20, 2020 0.2350 0.2350 0.2100 0.2100 32,000 -0.04(-16.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+8.70%)
Feb 18, 2020 0.2500 0.2500 0.2300 0.2300 10,500 -0.02(-8.00%)
Feb 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 13, 2020 0.2450 0.2500 0.2450 0.2500 9,500 +0.04(+19.05%)
Feb 12, 2020 0.2100 0.2100 0.2100 0.2100 26,000 +0.00(+0.00%)
Feb 11, 2020 0.2100 0.2100 0.2100 0.2100 24,000 +0.00(+0.00%)
Feb 10, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Feb 07, 2020 0.2350 0.2350 0.2050 0.2100 8,500 +0.01(+2.44%)
Feb 06, 2020 0.2150 0.2150 0.2050 0.2050 21,000 -0.03(-10.87%)
Feb 05, 2020 0.2250 0.2300 0.2100 0.2300 19,000 -0.03(-11.54%)
Feb 04, 2020 0.2600 0.2600 0.2600 0.2600 1,500 +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.