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 (%)
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%)
May 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 30, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 29, 2020 0.1600 0.1600 0.1600 0.1600 3,665 -0.01(-8.57%)
Apr 27, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 24, 2020 0.1600 0.1600 0.1600 0.1600 39,500 +0.00(+0.00%)
Apr 23, 2020 0.1600 0.1600 0.1600 0.1600 15,000 -0.02(-11.11%)
Apr 22, 2020 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Apr 20, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 89,150 -0.01(-5.26%)
Apr 16, 2020 0.1700 0.2000 0.1700 0.1900 50,600 +0.01(+5.56%)
Apr 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Apr 07, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Apr 03, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 01, 2020 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Mar 31, 2020 0.1050 0.1100 0.1050 0.1100 11,500 -0.03(-21.43%)
Mar 30, 2020 0.1400 0.1400 0.1400 0.1400 18,000 -0.00(-3.45%)
Mar 25, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 24, 2020 0.1300 0.1300 0.1200 0.1200 17,500 -0.04(-22.58%)
Mar 20, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 12, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 11, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-20.00%)
Mar 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 03, 2020 0.1900 0.2000 0.1900 0.2000 19,200 +0.01(+5.26%)
Mar 02, 2020 0.2000 0.2000 0.1700 0.1900 106,000 +0.02(+15.15%)
Feb 28, 2020 0.1650 0.1650 0.1650 0.1650 36,000 +0.01(+3.13%)
Feb 27, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.04(-20.00%)
Feb 25, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 24, 2020 0.2200 0.2200 0.2200 0.2200 50,500 +0.00(+0.00%)
Feb 21, 2020 0.2100 0.2200 0.2050 0.2200 27,500 +0.01(+4.76%)
Feb 20, 2020 0.2350 0.2350 0.2100 0.2100 32,000 -0.04(-16.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+8.70%)
Feb 18, 2020 0.2500 0.2500 0.2300 0.2300 10,500 -0.02(-8.00%)
Feb 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 13, 2020 0.2450 0.2500 0.2450 0.2500 9,500 +0.04(+19.05%)
Feb 12, 2020 0.2100 0.2100 0.2100 0.2100 26,000 +0.00(+0.00%)
Feb 11, 2020 0.2100 0.2100 0.2100 0.2100 24,000 +0.00(+0.00%)
Feb 10, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Feb 07, 2020 0.2350 0.2350 0.2050 0.2100 8,500 +0.01(+2.44%)
Feb 06, 2020 0.2150 0.2150 0.2050 0.2050 21,000 -0.03(-10.87%)
Feb 05, 2020 0.2250 0.2300 0.2100 0.2300 19,000 -0.03(-11.54%)
Feb 04, 2020 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Feb 03, 2020 0.1900 0.2600 0.1900 0.2600 97,500 +0.07(+36.84%)
Jan 31, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Jan 30, 2020 0.1900 0.1900 0.1900 0.1900 41,000 +0.00(+0.00%)
Jan 28, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 27, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jan 24, 2020 0.1850 0.1900 0.1850 0.1900 12,500 +0.01(+5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jan 21, 2020 0.2250 0.2250 0.1800 0.1850 4,500 -0.02(-7.50%)
Jan 20, 2020 0.2300 0.2300 0.2000 0.2000 4,500 +0.02(+8.11%)
Jan 17, 2020 0.2300 0.2300 0.1850 0.1850 9,500 -0.02(-9.76%)
Jan 16, 2020 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
Jan 15, 2020 0.2150 0.2150 0.2050 0.2100 50,500 -0.04(-16.00%)
Jan 14, 2020 0.1900 0.2500 0.1900 0.2500 82,667 +0.07(+35.14%)
Jan 13, 2020 0.1600 0.1850 0.1500 0.1850 100,500 +0.02(+15.62%)
Jan 10, 2020 0.1550 0.1600 0.1500 0.1600 122,000 +0.01(+3.23%)
Jan 09, 2020 0.1500 0.1550 0.1500 0.1550 50,140 +0.02(+19.23%)
Jan 08, 2020 0.1300 0.1300 0.1300 0.1300 9,500 +0.01(+8.33%)
Dec 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 27, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+17.65%)
Dec 13, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 12, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Dec 11, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Dec 06, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 05, 2019 0.0700 0.0700 0.0700 0.0700 134,000 -0.01(-17.65%)
Dec 04, 2019 0.0900 0.0900 0.0700 0.0850 68,000 -0.00(-5.56%)
Dec 03, 2019 0.0950 0.0950 0.0900 0.0900 24,500 -0.01(-5.26%)
Dec 02, 2019 0.1250 0.1250 0.0950 0.0950 77,000 -0.02(-20.83%)
Nov 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 27, 2019 0.1150 0.1250 0.1150 0.1200 43,500 +0.00(+0.00%)
Nov 25, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 21, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 20, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 19, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-16.13%)
Nov 15, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 11, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Nov 08, 2019 0.1350 0.1550 0.1350 0.1550 137,500 +0.01(+10.71%)
Nov 07, 2019 0.1350 0.1400 0.1350 0.1400 6,000 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Nov 05, 2019 0.1600 0.1600 0.1100 0.1300 110,750 -0.01(-10.34%)
Nov 04, 2019 0.1650 0.1650 0.1450 0.1450 14,500 -0.02(-9.38%)
Nov 01, 2019 0.1650 0.1650 0.1400 0.1600 19,000 +0.00(+0.00%)
Oct 31, 2019 0.1600 0.1600 0.1600 0.1600 18,000 +0.00(+0.00%)
Oct 30, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.02(+14.29%)
Oct 29, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Oct 25, 2019 0.1500 0.1550 0.1400 0.1400 43,500 -0.02(-12.50%)
Oct 24, 2019 0.1450 0.1650 0.1400 0.1600 49,159 +0.02(+10.34%)
Oct 23, 2019 0.1300 0.1450 0.1300 0.1450 63,500 +0.01(+7.41%)
Oct 22, 2019 0.1250 0.1350 0.1250 0.1350 9,500 +0.00(+0.00%)
Oct 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 17, 2019 0.1250 0.1250 0.1250 0.1250 9,000 -0.02(-10.71%)
Oct 16, 2019 0.1400 0.1400 0.1300 0.1400 66,000 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1450 0.1200 0.1400 132,567 +0.04(+33.33%)
Oct 09, 2019 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Oct 08, 2019 0.1250 0.1250 0.1250 0.1250 4,200 +0.02(+25.00%)
Oct 07, 2019 0.1050 0.1250 0.1000 0.1000 34,000 -0.04(-25.93%)
Oct 04, 2019 0.0950 0.1350 0.0950 0.1350 8,630 +0.04(+42.11%)
Oct 03, 2019 0.0850 0.0950 0.0850 0.0950 6,500 -0.05(-36.67%)
Oct 02, 2019 0.1000 0.1500 0.1000 0.1500 29,500 +0.03(+25.00%)
Oct 01, 2019 0.1450 0.1500 0.1200 0.1200 17,000 -0.02(-14.29%)
Sep 26, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 25, 2019 0.1450 0.1450 0.1450 0.1450 6,900 +0.00(+0.00%)
Sep 24, 2019 0.1300 0.1500 0.1300 0.1450 40,500 +0.01(+7.41%)
Sep 23, 2019 0.1350 0.1350 0.1350 0.1350 19,000 -0.01(-3.57%)
Sep 19, 2019 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
Sep 18, 2019 0.1050 0.1050 0.1000 0.1050 13,500 +0.00(+0.00%)
Sep 16, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 11, 2019 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-16.67%)
Sep 10, 2019 0.0800 0.0900 0.0800 0.0900 49,499 +0.01(+12.50%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Sep 06, 2019 0.0900 0.0900 0.0800 0.0900 130,600 +0.01(+12.50%)
Sep 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2019 0.0800 0.0800 0.0650 0.0800 17,065 -0.01(-11.11%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 29, 2019 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-16.67%)
Aug 28, 2019 0.0900 0.0900 0.0900 0.0900 15,500 +0.00(+5.88%)
Aug 26, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 23, 2019 0.0850 0.0900 0.0700 0.0850 121,500 -0.00(-5.56%)
Aug 16, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 15, 2019 0.0750 0.0750 0.0750 0.0750 3,665 -0.03(-25.00%)
Aug 13, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 01, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 31, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.03(+30.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0.1000 85,366 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 25, 2019 0.0700 0.0900 0.0700 0.0900 19,000 -0.01(-5.26%)
Jun 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 11, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Jun 10, 2019 0.0750 0.0800 0.0750 0.0800 38,000 +0.02(+33.33%)
Jun 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.