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 (%)
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%)
Feb 03, 2020 0.1900 0.2600 0.1900 0.2600 97,500 +0.07(+36.84%)
Jan 31, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Jan 30, 2020 0.1900 0.1900 0.1900 0.1900 41,000 +0.00(+0.00%)
Jan 28, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 27, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jan 24, 2020 0.1850 0.1900 0.1850 0.1900 12,500 +0.01(+5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jan 21, 2020 0.2250 0.2250 0.1800 0.1850 4,500 -0.02(-7.50%)
Jan 20, 2020 0.2300 0.2300 0.2000 0.2000 4,500 +0.02(+8.11%)
Jan 17, 2020 0.2300 0.2300 0.1850 0.1850 9,500 -0.02(-9.76%)
Jan 16, 2020 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
Jan 15, 2020 0.2150 0.2150 0.2050 0.2100 50,500 -0.04(-16.00%)
Jan 14, 2020 0.1900 0.2500 0.1900 0.2500 82,667 +0.07(+35.14%)
Jan 13, 2020 0.1600 0.1850 0.1500 0.1850 100,500 +0.02(+15.62%)
Jan 10, 2020 0.1550 0.1600 0.1500 0.1600 122,000 +0.01(+3.23%)
Jan 09, 2020 0.1500 0.1550 0.1500 0.1550 50,140 +0.02(+19.23%)
Jan 08, 2020 0.1300 0.1300 0.1300 0.1300 9,500 +0.01(+8.33%)
Dec 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 27, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+17.65%)
Dec 13, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 12, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Dec 11, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Dec 06, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 05, 2019 0.0700 0.0700 0.0700 0.0700 134,000 -0.01(-17.65%)
Dec 04, 2019 0.0900 0.0900 0.0700 0.0850 68,000 -0.00(-5.56%)
Dec 03, 2019 0.0950 0.0950 0.0900 0.0900 24,500 -0.01(-5.26%)
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.