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 27, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 25, 2021 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 20, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 18, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2021 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
May 12, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 11, 2021 0.1300 0.1450 0.1300 0.1450 22,500 +0.00(+0.00%)
May 10, 2021 0.1400 0.1450 0.1400 0.1450 35,511 +0.01(+11.54%)
May 06, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 05, 2021 0.1400 0.1400 0.1400 0.1400 10,520 +0.00(+0.00%)
May 03, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 30, 2021 0.1400 0.1400 0.1300 0.1300 8,300 -0.01(-7.14%)
Apr 29, 2021 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Apr 28, 2021 0.1300 0.1400 0.1300 0.1400 21,650 +0.00(+0.00%)
Apr 27, 2021 0.1400 0.1400 0.1400 0.1400 21,147 +0.00(+0.00%)
Apr 23, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 20, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1400 0.1400 4,900 +0.01(+7.69%)
Apr 16, 2021 0.1350 0.1350 0.1300 0.1300 25,000 -0.01(-7.14%)
Apr 15, 2021 0.1400 0.1400 0.1350 0.1400 50,000 -0.01(-6.67%)
Apr 14, 2021 0.1500 0.1500 0.1500 466 +0.00(+0.00%)
Apr 09, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2021 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Apr 07, 2021 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Apr 06, 2021 0.1550 0.1550 0.1500 0.1500 245,000 -0.01(-3.23%)
Apr 05, 2021 0.1550 0.1550 0.1550 0.1550 85,000 +0.00(+0.00%)
Apr 01, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 29, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 26, 2021 0.1600 0.1600 0.1600 0.1600 19,000 +0.00(+0.00%)
Mar 25, 2021 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Mar 23, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 22, 2021 0.1700 0.1700 0.1700 0.1700 12,516 -0.01(-5.56%)
Mar 18, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Mar 17, 2021 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Mar 16, 2021 0.1650 0.1650 0.1650 0.1650 600 +0.01(+3.13%)
Mar 12, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 11, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Mar 08, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 05, 2021 0.1600 0.1800 0.1600 0.1800 12,000 +0.02(+12.50%)
Mar 04, 2021 0.1500 0.1600 0.1500 0.1600 49,000 +0.02(+10.34%)
Mar 03, 2021 0.1550 0.1550 0.1450 0.1450 10,000 -0.02(-12.12%)
Mar 02, 2021 0.1650 0.1650 0.1600 0.1650 32,833 -0.01(-8.33%)
Feb 26, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 25, 2021 0.1850 0.2000 0.1850 0.1900 19,166 +0.01(+2.70%)
Feb 24, 2021 0.1800 0.1850 0.1800 0.1850 52,000 +0.01(+8.82%)
Feb 23, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 22, 2021 0.1750 0.1750 0.1600 0.1700 8,000 +0.01(+3.03%)
Feb 19, 2021 0.1850 0.1850 0.1650 0.1650 26,458 -0.01(-8.33%)
Feb 18, 2021 0.1800 0.1850 0.1800 0.1800 11,000 -0.01(-2.70%)
Feb 17, 2021 0.1750 0.1850 0.1750 0.1850 20,000 +0.01(+5.71%)
Feb 16, 2021 0.1750 0.1750 0.1750 0.1750 50,000 +0.02(+16.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 11, 2021 0.1450 0.1450 0.1450 0.1450 9,500 -0.01(-3.33%)
Feb 10, 2021 0.1400 0.1500 0.1400 0.1500 48,979 +0.01(+7.14%)
Feb 09, 2021 0.1500 0.1500 0.1350 0.1400 148,707 -0.01(-6.67%)
Feb 08, 2021 0.1500 0.1500 0.1500 0.1500 33,900 +0.00(+0.00%)
Feb 05, 2021 0.1800 0.1800 0.1500 0.1500 99,040 -0.01(-3.23%)
Feb 03, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 02, 2021 0.1650 0.1650 0.1500 0.1500 42,635 -0.02(-11.76%)
Feb 01, 2021 0.1900 0.1900 0.1700 0.1700 103,500 +0.01(+6.25%)
Jan 29, 2021 0.1800 0.1800 0.1600 0.1600 17,500 -0.02(-11.11%)
Jan 27, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 26, 2021 0.1800 0.1800 0.1800 0.1800 3,000 -0.02(-10.00%)
Jan 25, 2021 0.1900 0.2000 0.1900 0.2000 37,508 +0.03(+14.29%)
Jan 22, 2021 0.1750 0.1750 0.1750 0.1750 1,500 -0.03(-12.50%)
Jan 21, 2021 0.2100 0.2100 0.2000 0.2000 140,500 +0.00(+0.00%)
Jan 15, 2021 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 14, 2021 0.2000 0.2000 0.1700 0.1700 8,170 -0.01(-5.56%)
Jan 13, 2021 0.2200 0.2200 0.1800 0.1800 11,777 -0.03(-14.29%)
Jan 12, 2021 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+5.00%)
Jan 08, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 07, 2021 0.2100 0.2200 0.2100 0.2200 19,125 +0.03(+15.79%)
Jan 06, 2021 0.2050 0.2050 0.1900 0.1900 39,700 -0.04(-17.39%)
Jan 04, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 31, 2020 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Dec 30, 2020 0.1900 0.2250 0.1750 0.2000 162,500 +0.03(+14.29%)
Dec 29, 2020 0.1800 0.1900 0.1750 0.1750 52,500 -0.02(-7.89%)
Dec 24, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 23, 2020 0.1700 0.1850 0.1700 0.1850 31,683 +0.01(+2.78%)
Dec 22, 2020 0.1850 0.1850 0.1800 0.1800 22,000 -0.02(-10.00%)
Dec 21, 2020 0.2000 0.2000 0.2000 0.2000 2,350 +0.00(+0.00%)
Dec 18, 2020 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Dec 15, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 11, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 08, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 03, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2020 0.2450 0.2450 0.2000 0.2000 41,850 -0.05(-20.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 23, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Nov 19, 2020 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Nov 17, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Nov 16, 2020 0.2550 0.2700 0.2550 0.2700 4,000 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2700 0.2600 0.2700 10,499 +0.01(+3.85%)
Nov 12, 2020 0.2600 0.2600 0.2600 0.2600 18,792 +0.00(+0.00%)
Nov 10, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 09, 2020 0.2550 0.2850 0.2550 0.2600 5,500 -0.03(-10.34%)
Nov 06, 2020 0.2900 0.2900 0.2900 0.2900 6,500 +0.02(+7.41%)
Nov 05, 2020 0.2700 0.2900 0.2700 0.2700 30,277 +0.00(+0.00%)
Nov 02, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
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%)
Aug 04, 2020 0.4050 0.4050 0.4000 0.4000 22,000 -0.01(-2.44%)
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%)
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.