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

Affinor Growers Inc (OP: RSSFF )

0.1078 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 16, 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, 2019 0.0265 0.0287 0.0265 0.0265 10,100 -0.00(-7.67%)
May 30, 2019 0.0253 0.0287 0.0253 0.0287 11,200 +0.00(+3.24%)
May 29, 2019 0.0268 0.0300 0.0255 0.0278 98,261 +0.00(+2.96%)
May 28, 2019 0.0279 0.0295 0.0269 0.0270 54,100 -0.00(-7.53%)
May 24, 2019 0.0300 0.0305 0.0292 0.0292 36,000 -0.00(-8.46%)
May 23, 2019 0.0319 0.0319 0.0319 0.0319 3,500 +0.00(+13.93%)
May 22, 2019 0.0290 0.0290 0.0280 0.0280 777 -0.00(-13.58%)
May 21, 2019 0.0350 0.0350 0.0290 0.0324 49,350 +0.00(+6.23%)
May 17, 2019 0.0305 0.0305 0.0305 0 -0.00(-2.56%)
May 16, 2019 0.0269 0.0313 0.0269 0.0313 81,187 -0.00(-3.69%)
May 15, 2019 0.0290 0.0325 0.0290 0.0325 6,800 +0.00(+12.07%)
May 14, 2019 0.0290 0.0326 0.0290 0.0290 75,139 -0.00(-3.33%)
May 13, 2019 0.0225 0.0300 0.0225 0.0300 20,400 -0.00(-2.91%)
May 10, 2019 0.0360 0.0360 0.0309 0.0309 300 +0.00(+6.55%)
May 09, 2019 0.0197 0.0298 0.0197 0.0290 52,211 +0.00(+0.00%)
May 08, 2019 0.0290 0.0300 0.0290 0.0290 41,150 +0.00(+0.00%)
May 07, 2019 0.0322 0.0322 0.0290 0.0290 5,900 -0.00(-10.77%)
May 06, 2019 0.0290 0.0325 0.0290 0.0325 19,570 +0.00(+12.07%)
May 03, 2019 0.0290 0.0290 0.0290 0.0290 4,800 -0.00(-10.49%)
May 02, 2019 0.0307 0.0324 0.0307 0.0324 4,100 -0.00(-7.16%)
May 01, 2019 0.0349 0.0349 0.0349 0.0349 8,150 +0.00(+0.29%)
Apr 30, 2019 0.0350 0.0350 0.0290 0.0348 7,700 +0.00(+13.36%)
Apr 29, 2019 0.0290 0.0317 0.0280 0.0307 23,350 -0.00(-4.66%)
Apr 25, 2019 0.0322 0.0322 0.0322 0 +0.00(+11.03%)
Apr 24, 2019 0.0290 0.0300 0.0279 0.0290 16,821 -0.00(-2.36%)
Apr 23, 2019 0.0261 0.0297 0.0261 0.0297 7,548 -0.00(-6.90%)
Apr 22, 2019 0.0280 0.0329 0.0258 0.0319 11,675 +0.00(+13.93%)
Apr 18, 2019 0.0280 0.0327 0.0280 0.0280 2,800 -0.00(-10.26%)
Apr 17, 2019 0.0314 0.0314 0.0312 0.0312 2,000 +0.00(+0.65%)
Apr 16, 2019 0.0317 0.0317 0.0310 0.0310 8,611 +0.01(+19.23%)
Apr 15, 2019 0.0278 0.0317 0.0260 0.0260 36,580 -0.00(-15.58%)
Apr 12, 2019 0.0304 0.0330 0.0304 0.0308 69,900 +0.00(+2.67%)
Apr 11, 2019 0.0261 0.0313 0.0260 0.0300 25,500 +0.00(+11.11%)
Apr 10, 2019 0.0270 0.0270 0.0270 0.0270 3,800 -0.00(-2.53%)
Apr 09, 2019 0.0300 0.0310 0.0270 0.0277 67,508 -0.00(-1.77%)
Apr 08, 2019 0.0214 0.0300 0.0214 0.0282 78,929 -0.00(-6.00%)
Apr 05, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 04, 2019 0.0310 0.0310 0.0270 0.0300 22,697 +0.00(+7.14%)
Apr 03, 2019 0.0280 0.0314 0.0280 0.0280 90,581 +0.00(+0.00%)
Apr 02, 2019 0.0280 0.0280 0.0280 0.0280 3,081 +0.00(+0.00%)
Apr 01, 2019 0.0349 0.0349 0.0280 0.0280 51,084 -0.00(-12.23%)
Mar 29, 2019 0.0354 0.0354 0.0313 0.0319 72,900 +0.00(+10.00%)
Mar 28, 2019 0.0326 0.0326 0.0290 0.0290 21,673 -0.01(-14.71%)
Mar 27, 2019 0.0311 0.0347 0.0290 0.0340 13,581 +0.00(+7.94%)
Mar 26, 2019 0.0330 0.0330 0.0300 0.0315 8,900 -0.00(-9.48%)
Mar 25, 2019 0.0255 0.0348 0.0255 0.0348 17,400 +0.01(+24.29%)
Mar 22, 2019 0.0281 0.0302 0.0280 0.0280 22,200 -0.00(-10.83%)
Mar 21, 2019 0.0280 0.0318 0.0280 0.0314 17,470 -0.00(-10.29%)
Mar 20, 2019 0.0310 0.0350 0.0310 0.0350 36,800 +0.01(+28.68%)
Mar 19, 2019 0.0269 0.0272 0.0250 0.0272 9,141 +0.00(+1.12%)
Mar 18, 2019 0.0302 0.0314 0.0251 0.0269 15,288 -0.00(-9.43%)
Mar 15, 2019 0.0256 0.0301 0.0250 0.0297 15,700 +0.00(+5.32%)
Mar 14, 2019 0.0298 0.0298 0.0282 0.0282 6,332 +0.00(+6.02%)
Mar 13, 2019 0.0279 0.0302 0.0251 0.0266 153,898 -0.00(-1.48%)
Mar 12, 2019 0.0302 0.0304 0.0250 0.0270 47,350 -0.00(-7.22%)
Mar 11, 2019 0.0232 0.0291 0.0232 0.0291 11,346 +0.00(+6.59%)
Mar 08, 2019 0.0268 0.0300 0.0248 0.0273 38,500 +0.00(+0.74%)
Mar 07, 2019 0.0271 0.0271 0.0271 0.0271 2,590 -0.00(-14.51%)
Mar 06, 2019 0.0317 0.0317 0.0317 0.0317 4,999 +0.01(+20.53%)
Mar 05, 2019 0.0304 0.0314 0.0235 0.0263 14,599 -0.00(-14.61%)
Mar 04, 2019 0.0282 0.0318 0.0237 0.0308 15,951 +0.00(+3.36%)
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.