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 (%)
May 31, 2017 0.0753 0.0753 0.0621 0.0623 16,200 -0.01(-18.03%)
May 30, 2017 0.0701 0.0800 0.0701 0.0760 64,884 +0.01(+13.94%)
May 26, 2017 0.0680 0.0680 0.0600 0.0667 3,098 +0.01(+11.17%)
May 25, 2017 0.0650 0.0689 0.0565 0.0600 37,377 -0.01(-7.69%)
May 24, 2017 0.0690 0.0690 0.0602 0.0650 48,245 -0.00(-5.80%)
May 23, 2017 0.0703 0.0703 0.0622 0.0690 28,669 +0.00(+0.82%)
May 22, 2017 0.0698 0.0700 0.0684 0.0684 17,470 -0.00(-0.81%)
May 19, 2017 0.0600 0.0780 0.0600 0.0690 70,231 -0.01(-13.32%)
May 18, 2017 0.0717 0.0796 0.0717 0.0796 10,700 +0.00(+1.92%)
May 16, 2017 0.0781 0.0781 0.0781 0 -0.00(-2.37%)
May 15, 2017 0.0800 0.0804 0.0623 0.0800 229,874 +0.01(+7.67%)
May 12, 2017 0.0600 0.0780 0.0600 0.0743 91,305 +0.01(+19.84%)
May 11, 2017 0.0636 0.0638 0.0618 0.0620 70,000 -0.01(-15.99%)
May 10, 2017 0.0770 0.0779 0.0602 0.0738 22,000 +0.00(+2.07%)
May 09, 2017 0.0790 0.0800 0.0600 0.0723 311,351 +0.00(+3.29%)
May 08, 2017 0.0780 0.0810 0.0700 0.0700 27,890 -0.01(-10.26%)
May 05, 2017 0.0700 0.0799 0.0700 0.0780 43,200 +0.01(+11.43%)
May 04, 2017 0.0759 0.0834 0.0700 0.0700 135,031 -0.00(-6.67%)
May 03, 2017 0.0748 0.0750 0.0748 0.0750 68,075 +0.00(+0.00%)
May 02, 2017 0.0786 0.0835 0.0720 0.0750 111,700 -0.01(-8.42%)
May 01, 2017 0.0837 0.0837 0.0751 0.0819 18,542 -0.00(-0.73%)
Apr 28, 2017 0.0825 0.0825 0.0825 0.0825 200 +0.01(+7.56%)
Apr 27, 2017 0.0758 0.0819 0.0752 0.0767 42,300 +0.00(+2.13%)
Apr 26, 2017 0.0705 0.0865 0.0700 0.0751 113,770 -0.00(-2.72%)
Apr 25, 2017 0.0880 0.0886 0.0772 0.0772 140,612 -0.02(-18.65%)
Apr 24, 2017 0.1000 0.1000 0.0819 0.0949 54,246 +0.00(+5.44%)
Apr 21, 2017 0.0914 0.1000 0.0730 0.0900 110,250 +0.00(+4.05%)
Apr 20, 2017 0.0875 0.1000 0.0827 0.0865 146,626 -0.00(-1.14%)
Apr 19, 2017 0.0625 0.0899 0.0625 0.0875 38,067 +0.01(+16.82%)
Apr 18, 2017 0.0900 0.0900 0.0749 0.0749 69,065 -0.02(-16.78%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 7,294 +0.00(+5.88%)
Apr 13, 2017 0.0876 0.0940 0.0829 0.0850 175,591 +0.00(+1.80%)
Apr 12, 2017 0.0930 0.1012 0.0810 0.0835 191,190 -0.01(-11.08%)
Apr 11, 2017 0.0800 0.0999 0.0785 0.0939 204,206 +0.01(+17.37%)
Apr 10, 2017 0.0870 0.0891 0.0800 0.0800 82,963 -0.00(-1.23%)
Apr 07, 2017 0.0850 0.1500 0.0810 0.0810 75,108 -0.01(-9.00%)
Apr 06, 2017 0.0820 0.0890 0.0800 0.0890 55,694 +0.00(+5.32%)
Apr 05, 2017 0.0900 0.1079 0.0599 0.0845 69,675 -0.01(-6.10%)
Apr 04, 2017 0.0803 0.0900 0.0803 0.0900 11,182 +0.00(+2.39%)
Apr 03, 2017 0.0900 0.0900 0.0803 0.0879 6,625 -0.00(-2.33%)
Mar 31, 2017 0.0890 0.0900 0.0850 0.0900 34,140 +0.00(+2.04%)
Mar 30, 2017 0.0857 0.1116 0.0759 0.0882 101,811 +0.00(+5.00%)
Mar 29, 2017 0.0800 0.0868 0.0795 0.0840 42,100 -0.00(-1.52%)
Mar 28, 2017 0.0900 0.1541 0.0710 0.0853 203,438 -0.05(-36.06%)
Mar 27, 2017 0.0850 0.1334 0.0793 0.1334 77,470 +0.05(+54.58%)
Mar 24, 2017 0.0810 0.0880 0.0752 0.0863 17,898 +0.01(+12.08%)
Mar 23, 2017 0.0800 0.0810 0.0751 0.0770 13,099 +0.00(+2.67%)
Mar 22, 2017 0.0800 0.0900 0.0750 0.0750 26,455 +0.00(+2.04%)
Mar 21, 2017 0.0859 0.0859 0.0735 0.0735 20,655 -0.01(-13.02%)
Mar 20, 2017 0.0800 0.0863 0.0787 0.0845 26,650 +0.00(+0.00%)
Mar 17, 2017 0.0800 0.0850 0.0800 0.0845 134,558 -0.00(-0.59%)
Mar 16, 2017 0.0850 0.0960 0.0800 0.0850 65,920 +0.00(+0.00%)
Mar 15, 2017 0.0900 0.0920 0.0850 0.0850 43,368 -0.01(-10.53%)
Mar 14, 2017 0.0900 0.0950 0.0890 0.0950 19,889 +0.01(+11.76%)
Mar 13, 2017 0.0831 0.0950 0.0831 0.0850 7,500 +0.00(+4.81%)
Mar 10, 2017 0.0900 0.0950 0.0811 0.0811 29,110 -0.02(-17.24%)
Mar 09, 2017 0.0900 0.1219 0.0801 0.0980 22,573 +0.01(+8.05%)
Mar 08, 2017 0.0890 0.0907 0.0840 0.0907 76,650 +0.00(+0.89%)
Mar 07, 2017 0.0850 0.0930 0.0802 0.0899 21,908 -0.00(-1.64%)
Mar 06, 2017 0.0983 0.1002 0.0914 0.0914 48,735 -0.00(-1.19%)
Mar 03, 2017 0.1000 0.1019 0.0898 0.0925 131,710 -0.01(-7.50%)
Mar 02, 2017 0.0900 0.1000 0.0800 0.1000 96,288 +0.01(+17.65%)
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.