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

Affinity Metals Corp (TSV: AFF )

N/A 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 (%)
Nov 30, 2020 0.2450 0.2450 0.2000 0.2000 41,850 -0.05(-20.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 23, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Nov 19, 2020 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Nov 17, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Nov 16, 2020 0.2550 0.2700 0.2550 0.2700 4,000 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2700 0.2600 0.2700 10,499 +0.01(+3.85%)
Nov 12, 2020 0.2600 0.2600 0.2600 0.2600 18,792 +0.00(+0.00%)
Nov 10, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 09, 2020 0.2550 0.2850 0.2550 0.2600 5,500 -0.03(-10.34%)
Nov 06, 2020 0.2900 0.2900 0.2900 0.2900 6,500 +0.02(+7.41%)
Nov 05, 2020 0.2700 0.2900 0.2700 0.2700 30,277 +0.00(+0.00%)
Nov 02, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 30, 2020 0.2700 0.2700 0.2700 0.2700 11,500 +0.02(+5.88%)
Oct 28, 2020 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Oct 26, 2020 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Oct 23, 2020 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-5.08%)
Oct 21, 2020 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Oct 20, 2020 0.2600 0.2700 0.2600 0.2700 8,800 -0.02(-8.47%)
Oct 19, 2020 0.2900 0.2950 0.2900 0.2950 9,000 +0.01(+5.36%)
Oct 16, 2020 0.2750 0.2800 0.2750 0.2800 20,500 +0.01(+3.70%)
Oct 15, 2020 0.2800 0.2800 0.2700 0.2700 2,000 -0.01(-3.57%)
Oct 14, 2020 0.2700 0.2800 0.2700 0.2800 19,500 +0.02(+7.69%)
Oct 13, 2020 0.2600 0.2600 0.2600 0.2600 2,600 -0.02(-5.45%)
Oct 09, 2020 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Oct 08, 2020 0.2850 0.2850 0.2850 0.2850 5,000 +0.01(+3.64%)
Oct 07, 2020 0.2800 0.2800 0.2750 0.2750 222,262 -0.01(-3.51%)
Oct 06, 2020 0.2900 0.2900 0.2850 0.2850 6,000 -0.01(-3.39%)
Oct 05, 2020 0.2950 0.2950 0.2950 0.2950 2,750 +0.02(+7.27%)
Oct 02, 2020 0.2750 0.2750 0.2750 0.2750 1,000 -0.02(-8.33%)
Oct 01, 2020 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Sep 29, 2020 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Sep 28, 2020 0.2600 0.2600 0.2500 0.2500 6,000 +0.02(+11.11%)
Sep 24, 2020 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Sep 23, 2020 0.2600 0.2600 0.2000 0.2000 46,999 -0.07(-24.53%)
Sep 21, 2020 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Sep 18, 2020 0.3100 0.3100 0.2900 0.2900 14,000 -0.02(-6.45%)
Sep 17, 2020 0.3050 0.3100 0.3050 0.3100 28,000 -0.02(-4.62%)
Sep 14, 2020 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Sep 11, 2020 0.3300 0.3400 0.3300 0.3400 4,500 -0.00(-1.45%)
Sep 10, 2020 0.3400 0.3450 0.3400 0.3450 12,500 +0.02(+7.81%)
Sep 09, 2020 0.3200 0.3200 0.3100 0.3200 24,683 +0.03(+8.47%)
Sep 08, 2020 0.3100 0.3100 0.2950 0.2950 21,556 -0.02(-6.35%)
Sep 04, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Sep 02, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
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.