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

Affinor Growers Inc (OP: RSSFF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2018 0.0422 0.0493 0.0422 0.0485 22,521 -0.00(-4.34%)
Oct 31, 2018 0.0446 0.0584 0.0446 0.0507 13,170 -0.00(-4.70%)
Oct 30, 2018 0.0480 0.0547 0.0467 0.0532 28,335 +0.01(+10.83%)
Oct 29, 2018 0.0481 0.0500 0.0480 0.0480 66,252 -0.01(-15.79%)
Oct 26, 2018 0.0588 0.0628 0.0471 0.0570 36,600 -0.00(-2.73%)
Oct 25, 2018 0.0501 0.0586 0.0501 0.0586 41,683 +0.01(+20.58%)
Oct 24, 2018 0.0485 0.0551 0.0485 0.0486 21,816 +0.00(+1.04%)
Oct 23, 2018 0.0492 0.0549 0.0450 0.0481 253,504 -0.01(-19.83%)
Oct 22, 2018 0.0616 0.0626 0.0522 0.0600 215,227 +0.00(+8.70%)
Oct 19, 2018 0.0640 0.0640 0.0520 0.0552 29,200 +0.00(+5.34%)
Oct 18, 2018 0.0639 0.0639 0.0524 0.0524 131,921 -0.01(-16.83%)
Oct 17, 2018 0.0591 0.0709 0.0591 0.0630 119,657 -0.00(-1.25%)
Oct 16, 2018 0.0607 0.0720 0.0607 0.0638 16,092 -0.01(-10.27%)
Oct 15, 2018 0.0680 0.0718 0.0599 0.0711 71,696 +0.00(+1.57%)
Oct 12, 2018 0.0571 0.0709 0.0571 0.0700 216,100 +0.01(+9.38%)
Oct 11, 2018 0.0570 0.0660 0.0570 0.0640 112,150 +0.00(+6.67%)
Oct 10, 2018 0.0672 0.0672 0.0600 0.0600 27,380 -0.01(-10.45%)
Oct 09, 2018 0.0720 0.0720 0.0590 0.0670 91,016 -0.01(-16.15%)
Oct 08, 2018 0.0750 0.0819 0.0572 0.0799 26,156 +0.01(+12.54%)
Oct 05, 2018 0.0443 0.0715 0.0443 0.0710 42,200 +0.01(+16.58%)
Oct 04, 2018 0.0700 0.0700 0.0609 0.0609 4,400 -0.00(-3.33%)
Oct 03, 2018 0.0580 0.0720 0.0580 0.0630 45,705 -0.01(-7.35%)
Oct 02, 2018 0.0646 0.0700 0.0601 0.0680 56,360 -0.00(-2.86%)
Oct 01, 2018 0.0621 0.0769 0.0621 0.0700 29,019 +0.00(+0.00%)
Sep 28, 2018 0.0805 0.0808 0.0686 0.0700 167,200 -0.01(-11.62%)
Sep 27, 2018 0.0800 0.0800 0.0713 0.0792 35,300 +0.01(+10.46%)
Sep 26, 2018 0.0711 0.0787 0.0711 0.0717 12,477 +0.00(+5.44%)
Sep 25, 2018 0.0830 0.0830 0.0645 0.0680 81,259 -0.01(-14.79%)
Sep 24, 2018 0.0710 0.0813 0.0710 0.0798 23,100 +0.01(+15.15%)
Sep 21, 2018 0.0800 0.0800 0.0693 0.0693 34,200 -0.01(-14.44%)
Sep 20, 2018 0.0800 0.0810 0.0685 0.0810 29,559 +0.00(+2.40%)
Sep 19, 2018 0.0785 0.0791 0.0717 0.0791 325,173 +0.00(+0.76%)
Sep 18, 2018 0.0785 0.0804 0.0785 0.0785 43,150 -0.00(-5.19%)
Sep 17, 2018 0.0832 0.0832 0.0785 0.0828 43,627 +0.00(+5.48%)
Sep 14, 2018 0.0679 0.0823 0.0679 0.0785 350,700 -0.00(-0.13%)
Sep 13, 2018 0.0706 0.0787 0.0681 0.0786 48,975 +0.01(+12.29%)
Sep 12, 2018 0.0700 0.0799 0.0700 0.0700 73,779 -0.00(-3.18%)
Sep 11, 2018 0.0778 0.0778 0.0700 0.0723 16,470 +0.00(+0.42%)
Sep 10, 2018 0.0651 0.0800 0.0651 0.0720 58,321 -0.01(-6.74%)
Sep 07, 2018 0.0830 0.0830 0.0721 0.0772 49,600 -0.01(-9.60%)
Sep 06, 2018 0.0800 0.0854 0.0711 0.0854 42,763 +0.01(+7.02%)
Sep 05, 2018 0.0800 0.0801 0.0721 0.0798 38,895 +0.00(+2.70%)
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.