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

Affinity Metals Corp (TSV: AFF )

0.0300 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 (%)
Jul 31, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Jul 30, 2020 0.4350 0.4400 0.3900 0.3900 11,583 -0.05(-11.36%)
Jul 29, 2020 0.4500 0.4650 0.4350 0.4400 41,500 -0.01(-2.22%)
Jul 28, 2020 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Jul 27, 2020 0.4550 0.4700 0.4500 0.4700 44,499 +0.02(+4.44%)
Jul 23, 2020 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 22, 2020 0.3750 0.4200 0.3750 0.4200 29,000 +0.03(+9.09%)
Jul 21, 2020 0.4000 0.4000 0.3850 0.3850 13,050 -0.02(-6.10%)
Jul 20, 2020 0.4200 0.4200 0.4000 0.4100 20,513 -0.03(-6.82%)
Jul 17, 2020 0.4400 0.4500 0.4400 0.4400 11,600 +0.00(+0.00%)
Jul 16, 2020 0.4300 0.4400 0.4300 0.4400 20,000 +0.00(+0.00%)
Jul 15, 2020 0.4400 0.4400 0.4400 0.4400 1,014 -0.01(-2.22%)
Jul 14, 2020 0.4700 0.4750 0.4500 0.4500 30,500 -0.02(-3.23%)
Jul 13, 2020 0.4250 0.4800 0.4250 0.4650 77,154 +0.07(+17.72%)
Jul 10, 2020 0.3800 0.3950 0.3400 0.3950 41,999 +0.02(+3.95%)
Jul 09, 2020 0.3800 0.3800 0.3600 0.3800 58,933 -0.01(-1.30%)
Jul 08, 2020 0.4200 0.4550 0.3800 0.3850 83,043 -0.02(-4.94%)
Jul 06, 2020 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Jul 03, 2020 0.3950 0.4300 0.3950 0.4100 107,054 +0.03(+9.33%)
Jul 02, 2020 0.3800 0.4350 0.3750 0.3750 132,211 +0.03(+7.14%)
Jun 30, 2020 0.3500 0.3500 0.3500 0 +0.05(+18.64%)
Jun 29, 2020 0.2900 0.2950 0.2900 0.2950 29,804 +0.03(+11.32%)
Jun 26, 2020 0.2650 0.2950 0.2500 0.2650 160,109 +0.00(+0.00%)
Jun 25, 2020 0.2750 0.2750 0.2650 0.2650 53,850 -0.02(-8.62%)
Jun 24, 2020 0.2900 0.2900 0.2900 0.2900 1,832 -0.01(-3.33%)
Jun 23, 2020 0.2850 0.3000 0.2850 0.3000 25,500 +0.01(+3.45%)
Jun 22, 2020 0.3000 0.3000 0.2800 0.2900 51,559 -0.01(-3.33%)
Jun 19, 2020 0.2700 0.3000 0.2700 0.3000 29,500 +0.04(+15.38%)
Jun 18, 2020 0.2100 0.2600 0.2100 0.2600 54,673 +0.03(+13.04%)
Jun 17, 2020 0.2100 0.2300 0.2100 0.2300 12,000 +0.02(+9.52%)
Jun 16, 2020 0.2100 0.2100 0.2100 0.2100 120,344 +0.00(+0.00%)
Jun 15, 2020 0.2150 0.2150 0.2000 0.2100 68,500 -0.01(-2.33%)
Jun 12, 2020 0.2200 0.2200 0.2150 0.2150 14,773 -0.02(-6.52%)
Jun 05, 2020 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 03, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 02, 2020 0.2600 0.2800 0.2600 0.2800 16,000 +0.03(+12.00%)
Jun 01, 2020 0.2500 0.2500 0.2500 65 +0.00(+0.00%)
May 29, 2020 0.2500 0.2500 0.2500 62 +0.00(+0.00%)
May 26, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 25, 2020 0.1750 0.2000 0.1750 0.2000 89,500 +0.04(+21.21%)
May 22, 2020 0.1650 0.1650 0.1650 260 +0.00(+0.00%)
May 21, 2020 0.1650 0.1650 0.1650 0.1650 666 -0.01(-2.94%)
May 20, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-8.11%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 14, 2020 0.1950 0.1950 0.1800 0.1800 4,500 -0.02(-10.00%)
May 11, 2020 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
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.