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 (%)
Aug 31, 2020 0.3150 0.3200 0.3150 0.3200 10,000 +0.01(+1.59%)
Aug 28, 2020 0.3150 0.3150 0.3150 0.3150 11,000 -0.01(-3.08%)
Aug 27, 2020 0.3550 0.3550 0.3200 0.3250 48,000 -0.03(-9.72%)
Aug 26, 2020 0.3500 0.3600 0.3500 0.3600 28,000 +0.05(+16.13%)
Aug 25, 2020 0.3550 0.3550 0.3100 0.3100 43,302 -0.04(-11.43%)
Aug 24, 2020 0.4300 0.4300 0.3500 0.3500 44,100 -0.05(-12.50%)
Aug 21, 2020 0.4050 0.4050 0.4000 0.4000 12,660 -0.03(-8.05%)
Aug 20, 2020 0.4400 0.4400 0.4350 0.4350 12,000 +0.02(+4.82%)
Aug 18, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Aug 17, 2020 0.4350 0.4400 0.4300 0.4400 67,350 +0.04(+10.00%)
Aug 14, 2020 0.4300 0.4300 0.4000 0.4000 13,500 -0.03(-8.05%)
Aug 13, 2020 0.4350 0.4350 0.4350 0.4350 1,000 +0.02(+4.82%)
Aug 11, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Aug 10, 2020 0.4400 0.4400 0.4100 0.4400 42,475 -0.01(-2.22%)
Aug 07, 2020 0.4250 0.4500 0.4200 0.4500 34,900 +0.03(+5.88%)
Aug 06, 2020 0.4800 0.4800 0.4200 0.4250 43,105 -0.04(-7.61%)
Aug 05, 2020 0.4800 0.4800 0.4400 0.4600 89,065 +0.06(+15.00%)
Aug 04, 2020 0.4050 0.4050 0.4000 0.4000 22,000 -0.01(-2.44%)
Jul 31, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Jul 30, 2020 0.4350 0.4400 0.3900 0.3900 11,583 -0.05(-11.36%)
Jul 29, 2020 0.4500 0.4650 0.4350 0.4400 41,500 -0.01(-2.22%)
Jul 28, 2020 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Jul 27, 2020 0.4550 0.4700 0.4500 0.4700 44,499 +0.02(+4.44%)
Jul 23, 2020 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 22, 2020 0.3750 0.4200 0.3750 0.4200 29,000 +0.03(+9.09%)
Jul 21, 2020 0.4000 0.4000 0.3850 0.3850 13,050 -0.02(-6.10%)
Jul 20, 2020 0.4200 0.4200 0.4000 0.4100 20,513 -0.03(-6.82%)
Jul 17, 2020 0.4400 0.4500 0.4400 0.4400 11,600 +0.00(+0.00%)
Jul 16, 2020 0.4300 0.4400 0.4300 0.4400 20,000 +0.00(+0.00%)
Jul 15, 2020 0.4400 0.4400 0.4400 0.4400 1,014 -0.01(-2.22%)
Jul 14, 2020 0.4700 0.4750 0.4500 0.4500 30,500 -0.02(-3.23%)
Jul 13, 2020 0.4250 0.4800 0.4250 0.4650 77,154 +0.07(+17.72%)
Jul 10, 2020 0.3800 0.3950 0.3400 0.3950 41,999 +0.02(+3.95%)
Jul 09, 2020 0.3800 0.3800 0.3600 0.3800 58,933 -0.01(-1.30%)
Jul 08, 2020 0.4200 0.4550 0.3800 0.3850 83,043 -0.02(-4.94%)
Jul 06, 2020 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Jul 03, 2020 0.3950 0.4300 0.3950 0.4100 107,054 +0.03(+9.33%)
Jul 02, 2020 0.3800 0.4350 0.3750 0.3750 132,211 +0.03(+7.14%)
Jun 30, 2020 0.3500 0.3500 0.3500 0 +0.05(+18.64%)
Jun 29, 2020 0.2900 0.2950 0.2900 0.2950 29,804 +0.03(+11.32%)
Jun 26, 2020 0.2650 0.2950 0.2500 0.2650 160,109 +0.00(+0.00%)
Jun 25, 2020 0.2750 0.2750 0.2650 0.2650 53,850 -0.02(-8.62%)
Jun 24, 2020 0.2900 0.2900 0.2900 0.2900 1,832 -0.01(-3.33%)
Jun 23, 2020 0.2850 0.3000 0.2850 0.3000 25,500 +0.01(+3.45%)
Jun 22, 2020 0.3000 0.3000 0.2800 0.2900 51,559 -0.01(-3.33%)
Jun 19, 2020 0.2700 0.3000 0.2700 0.3000 29,500 +0.04(+15.38%)
Jun 18, 2020 0.2100 0.2600 0.2100 0.2600 54,673 +0.03(+13.04%)
Jun 17, 2020 0.2100 0.2300 0.2100 0.2300 12,000 +0.02(+9.52%)
Jun 16, 2020 0.2100 0.2100 0.2100 0.2100 120,344 +0.00(+0.00%)
Jun 15, 2020 0.2150 0.2150 0.2000 0.2100 68,500 -0.01(-2.33%)
Jun 12, 2020 0.2200 0.2200 0.2150 0.2150 14,773 -0.02(-6.52%)
Jun 05, 2020 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 03, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 02, 2020 0.2600 0.2800 0.2600 0.2800 16,000 +0.03(+12.00%)
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.