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 (%)
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%)
Sep 01, 2020 0.3250 0.3250 0.3200 0.3200 17,900 +0.00(+0.00%)
Aug 31, 2020 0.3150 0.3200 0.3150 0.3200 10,000 +0.01(+1.59%)
Aug 28, 2020 0.3150 0.3150 0.3150 0.3150 11,000 -0.01(-3.08%)
Aug 27, 2020 0.3550 0.3550 0.3200 0.3250 48,000 -0.03(-9.72%)
Aug 26, 2020 0.3500 0.3600 0.3500 0.3600 28,000 +0.05(+16.13%)
Aug 25, 2020 0.3550 0.3550 0.3100 0.3100 43,302 -0.04(-11.43%)
Aug 24, 2020 0.4300 0.4300 0.3500 0.3500 44,100 -0.05(-12.50%)
Aug 21, 2020 0.4050 0.4050 0.4000 0.4000 12,660 -0.03(-8.05%)
Aug 20, 2020 0.4400 0.4400 0.4350 0.4350 12,000 +0.02(+4.82%)
Aug 18, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Aug 17, 2020 0.4350 0.4400 0.4300 0.4400 67,350 +0.04(+10.00%)
Aug 14, 2020 0.4300 0.4300 0.4000 0.4000 13,500 -0.03(-8.05%)
Aug 13, 2020 0.4350 0.4350 0.4350 0.4350 1,000 +0.02(+4.82%)
Aug 11, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Aug 10, 2020 0.4400 0.4400 0.4100 0.4400 42,475 -0.01(-2.22%)
Aug 07, 2020 0.4250 0.4500 0.4200 0.4500 34,900 +0.03(+5.88%)
Aug 06, 2020 0.4800 0.4800 0.4200 0.4250 43,105 -0.04(-7.61%)
Aug 05, 2020 0.4800 0.4800 0.4400 0.4600 89,065 +0.06(+15.00%)
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.