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

Affinor Growers Inc (OP: RSSFF )

0.0606 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 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 (%)
Jan 31, 2019 0.0339 0.0375 0.0300 0.0375 16,800 +0.01(+25.00%)
Jan 30, 2019 0.0331 0.0340 0.0300 0.0300 64,456 -0.01(-23.27%)
Jan 29, 2019 0.0407 0.0467 0.0375 0.0391 29,040 -0.01(-16.45%)
Jan 28, 2019 0.0460 0.0468 0.0399 0.0468 65,950 -0.00(-2.50%)
Jan 25, 2019 0.0508 0.0508 0.0409 0.0480 7,800 -0.00(-8.40%)
Jan 24, 2019 0.0421 0.0524 0.0414 0.0524 38,105 +0.00(+8.26%)
Jan 23, 2019 0.0550 0.0550 0.0423 0.0484 29,600 +0.00(+4.54%)
Jan 22, 2019 0.0317 0.0503 0.0317 0.0463 48,700 +0.01(+15.75%)
Jan 18, 2019 0.0454 0.0480 0.0343 0.0400 95,200 -0.01(-18.37%)
Jan 17, 2019 0.0483 0.0490 0.0398 0.0490 7,000 +0.01(+22.50%)
Jan 16, 2019 0.0517 0.0517 0.0400 0.0400 37,505 -0.00(-9.50%)
Jan 15, 2019 0.0400 0.0517 0.0400 0.0442 201,140 +0.00(+1.38%)
Jan 14, 2019 0.0420 0.0509 0.0410 0.0436 59,906 -0.01(-11.02%)
Jan 11, 2019 0.0440 0.0539 0.0362 0.0490 244,200 +0.01(+39.60%)
Jan 10, 2019 0.0395 0.0395 0.0351 0.0351 60,950 +0.01(+16.61%)
Jan 09, 2019 0.0300 0.0301 0.0300 0.0301 4,000 -0.00(-2.90%)
Jan 08, 2019 0.0320 0.0320 0.0305 0.0310 21,025 +0.00(+9.54%)
Jan 07, 2019 0.0162 0.0313 0.0162 0.0283 49,077 -0.00(-4.71%)
Jan 04, 2019 0.0282 0.0297 0.0280 0.0297 69,000 +0.00(+6.07%)
Jan 03, 2019 0.0280 0.0306 0.0280 0.0280 45,948 -0.00(-10.83%)
Jan 02, 2019 0.0267 0.0320 0.0267 0.0314 19,644 +0.00(+2.28%)
Dec 31, 2018 0.0270 0.0307 0.0233 0.0307 52,100 +0.01(+31.20%)
Dec 28, 2018 0.0248 0.0265 0.0219 0.0234 10,900 -0.00(-9.65%)
Dec 27, 2018 0.0274 0.0274 0.0246 0.0259 177,090 -0.00(-13.67%)
Dec 26, 2018 0.0235 0.0320 0.0220 0.0300 90,791 +0.01(+36.36%)
Dec 24, 2018 0.0220 0.0242 0.0220 0.0220 11,600 +0.00(+5.26%)
Dec 21, 2018 0.0310 0.0310 0.0197 0.0209 324,300 +0.00(+4.50%)
Dec 20, 2018 0.0200 0.0310 0.0200 0.0200 850,306 -0.01(-28.57%)
Dec 19, 2018 0.0322 0.0322 0.0209 0.0280 236,564 -0.00(-9.39%)
Dec 18, 2018 0.0270 0.0309 0.0246 0.0309 123,375 +0.00(+14.44%)
Dec 17, 2018 0.0235 0.0362 0.0235 0.0270 38,300 -0.00(-6.90%)
Dec 14, 2018 0.0235 0.0299 0.0235 0.0290 1,900 -0.01(-20.55%)
Dec 13, 2018 0.0376 0.0376 0.0303 0.0365 40,469 +0.00(+4.29%)
Dec 12, 2018 0.0290 0.0350 0.0287 0.0350 128,114 +0.00(+13.27%)
Dec 11, 2018 0.0430 0.0430 0.0309 0.0309 22,246 -0.01(-27.12%)
Dec 10, 2018 0.0480 0.0480 0.0354 0.0424 8,784 +0.00(+0.00%)
Dec 07, 2018 0.0357 0.0427 0.0315 0.0424 13,800 +0.01(+25.82%)
Dec 06, 2018 0.0405 0.0405 0.0337 0.0337 6,276 -0.01(-15.75%)
Dec 04, 2018 0.0436 0.0436 0.0365 0.0400 43,700 +0.00(+0.00%)
Dec 03, 2018 0.0337 0.0400 0.0300 0.0400 202,915 +0.00(+13.64%)
Nov 30, 2018 0.0326 0.0352 0.0295 0.0352 64,700 +0.00(+0.57%)
Nov 29, 2018 0.0295 0.0390 0.0295 0.0350 34,475 -0.00(-7.41%)
Nov 28, 2018 0.0270 0.0378 0.0270 0.0378 47,725 +0.00(+8.62%)
Nov 27, 2018 0.0472 0.0472 0.0291 0.0348 333,545 -0.01(-27.35%)
Nov 26, 2018 0.0485 0.0543 0.0479 0.0479 39,546 -0.01(-11.46%)
Nov 21, 2018 0.0541 0.0541 0.0541 0 -0.00(-0.37%)
Nov 20, 2018 0.0454 0.0595 0.0454 0.0543 6,500 +0.01(+13.12%)
Nov 19, 2018 0.0595 0.0595 0.0480 0.0480 1,135 -0.01(-17.24%)
Nov 16, 2018 0.0508 0.0586 0.0508 0.0580 267,600 +0.00(+4.69%)
Nov 15, 2018 0.0441 0.0554 0.0441 0.0554 174,615 +0.00(+4.33%)
Nov 14, 2018 0.0545 0.0545 0.0480 0.0531 58,145 +0.00(+1.53%)
Nov 13, 2018 0.0483 0.0542 0.0483 0.0523 5,700 +0.01(+22.20%)
Nov 12, 2018 0.0467 0.0467 0.0428 0.0428 2,000 -0.00(-9.51%)
Nov 09, 2018 0.0454 0.0569 0.0442 0.0473 13,100 -0.00(-8.86%)
Nov 08, 2018 0.0610 0.0610 0.0519 0.0519 46,300 -0.01(-9.74%)
Nov 07, 2018 0.0561 0.0575 0.0500 0.0575 103,545 +0.01(+23.13%)
Nov 06, 2018 0.0508 0.0508 0.0467 0.0467 6,467 -0.01(-13.20%)
Nov 05, 2018 0.0546 0.0550 0.0444 0.0538 48,220 +0.00(+2.48%)
Nov 02, 2018 0.0478 0.0525 0.0458 0.0525 8,200 +0.00(+8.25%)
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.