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 (%)
Mar 29, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 26, 2021 0.1600 0.1600 0.1600 0.1600 19,000 +0.00(+0.00%)
Mar 25, 2021 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Mar 23, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 22, 2021 0.1700 0.1700 0.1700 0.1700 12,516 -0.01(-5.56%)
Mar 18, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Mar 17, 2021 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Mar 16, 2021 0.1650 0.1650 0.1650 0.1650 600 +0.01(+3.13%)
Mar 12, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 11, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Mar 08, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 05, 2021 0.1600 0.1800 0.1600 0.1800 12,000 +0.02(+12.50%)
Mar 04, 2021 0.1500 0.1600 0.1500 0.1600 49,000 +0.02(+10.34%)
Mar 03, 2021 0.1550 0.1550 0.1450 0.1450 10,000 -0.02(-12.12%)
Mar 02, 2021 0.1650 0.1650 0.1600 0.1650 32,833 -0.01(-8.33%)
Feb 26, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 25, 2021 0.1850 0.2000 0.1850 0.1900 19,166 +0.01(+2.70%)
Feb 24, 2021 0.1800 0.1850 0.1800 0.1850 52,000 +0.01(+8.82%)
Feb 23, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 22, 2021 0.1750 0.1750 0.1600 0.1700 8,000 +0.01(+3.03%)
Feb 19, 2021 0.1850 0.1850 0.1650 0.1650 26,458 -0.01(-8.33%)
Feb 18, 2021 0.1800 0.1850 0.1800 0.1800 11,000 -0.01(-2.70%)
Feb 17, 2021 0.1750 0.1850 0.1750 0.1850 20,000 +0.01(+5.71%)
Feb 16, 2021 0.1750 0.1750 0.1750 0.1750 50,000 +0.02(+16.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 11, 2021 0.1450 0.1450 0.1450 0.1450 9,500 -0.01(-3.33%)
Feb 10, 2021 0.1400 0.1500 0.1400 0.1500 48,979 +0.01(+7.14%)
Feb 09, 2021 0.1500 0.1500 0.1350 0.1400 148,707 -0.01(-6.67%)
Feb 08, 2021 0.1500 0.1500 0.1500 0.1500 33,900 +0.00(+0.00%)
Feb 05, 2021 0.1800 0.1800 0.1500 0.1500 99,040 -0.01(-3.23%)
Feb 03, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 02, 2021 0.1650 0.1650 0.1500 0.1500 42,635 -0.02(-11.76%)
Feb 01, 2021 0.1900 0.1900 0.1700 0.1700 103,500 +0.01(+6.25%)
Jan 29, 2021 0.1800 0.1800 0.1600 0.1600 17,500 -0.02(-11.11%)
Jan 27, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 26, 2021 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-10.00%)
Jan 25, 2021 0.1900 0.2000 0.1900 0.2000 37,508 +0.03(+14.29%)
Jan 22, 2021 0.1750 0.1750 0.1750 0.1750 1,500 -0.03(-12.50%)
Jan 21, 2021 0.2100 0.2100 0.2000 0.2000 140,500 +0.00(+0.00%)
Jan 15, 2021 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 14, 2021 0.2000 0.2000 0.1700 0.1700 8,170 -0.01(-5.56%)
Jan 13, 2021 0.2200 0.2200 0.1800 0.1800 11,777 -0.03(-14.29%)
Jan 12, 2021 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+5.00%)
Jan 08, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 07, 2021 0.2100 0.2200 0.2100 0.2200 19,125 +0.03(+15.79%)
Jan 06, 2021 0.2050 0.2050 0.1900 0.1900 39,700 -0.04(-17.39%)
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.