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 (%)
May 29, 2018 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
May 18, 2018 0.1100 0.1100 0.1100 132 +0.01(+10.00%)
May 02, 2018 0.1000 0.1000 0.1000 26 -0.00(-4.76%)
May 01, 2018 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Apr 27, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 15,000 -0.03(-24.14%)
Apr 25, 2018 0.1400 0.1450 0.1400 0.1450 3,500 +0.04(+38.10%)
Apr 24, 2018 0.1050 0.1050 0.1050 0.1050 10,500 -0.04(-30.00%)
Apr 23, 2018 0.1500 0.1500 0.1500 0.1500 2,433 -0.01(-3.23%)
Apr 16, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 12, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 11, 2018 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Apr 10, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 09, 2018 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 06, 2018 0.1400 0.1500 0.1400 0.1500 22,500 +0.01(+11.11%)
Apr 05, 2018 0.1350 0.1350 0.1350 0.1350 1,466 -0.01(-10.00%)
Apr 02, 2018 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 28, 2018 0.1100 0.1200 0.1100 0.1200 71,399 +0.03(+33.33%)
Mar 14, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 13, 2018 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Mar 12, 2018 0.0800 0.0850 0.0800 0.0850 25,333 +0.03(+41.67%)
Mar 02, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 31, 2018 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jan 09, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 03, 2018 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Dec 21, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 18, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 14, 2017 0.0650 0.0650 0.0650 33 +0.00(+0.00%)
Dec 12, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 11, 2017 0.0650 0.0650 0.0650 0.0650 6,666 +0.01(+8.33%)
Nov 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 23, 2017 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Nov 22, 2017 0.0850 0.0850 0.0850 0.0850 50,000 +0.03(+41.67%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 6,933 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Nov 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 08, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 31, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 26, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 19, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 25, 2017 0.0850 0.0850 0.0850 133 +0.04(+70.00%)
Sep 22, 2017 0.0550 0.0550 0.0500 0.0500 40,500 -0.00(-9.09%)
Sep 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 13, 2017 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Sep 11, 2017 0.0750 0.0750 0.0750 500 -0.01(-11.76%)
Sep 06, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 28, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2017 0.0750 0.0900 0.0600 0.0900 19,170 +0.02(+38.46%)
Aug 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 16, 2017 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-18.75%)
Aug 03, 2017 0.0800 0.0800 0.0800 133 +0.01(+6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 6 +0.00(+0.00%)
Jul 14, 2017 0.0750 0.0750 0.0750 666 +0.01(+25.00%)
Jul 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 27, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0500 533 +0.01(+11.11%)
Jun 22, 2017 0.0450 0.0450 0.0450 0.0450 7,851 -0.01(-10.00%)
Jun 21, 2017 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Jun 19, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jun 13, 2017 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Jun 07, 2017 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0.0500 20,014 -0.04(-44.44%)
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.