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 (%)
Sep 29, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 28, 2021 0.1150 0.1200 0.1150 0.1200 44,000 -0.02(-11.11%)
Sep 27, 2021 0.1250 0.1400 0.1250 0.1350 44,000 +0.02(+17.39%)
Sep 24, 2021 0.1100 0.1250 0.1100 0.1150 104,398 +0.02(+21.05%)
Sep 22, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 21, 2021 0.0900 0.1100 0.0900 0.1000 77,000 +0.01(+5.26%)
Sep 20, 2021 0.1100 0.1100 0.0950 0.0950 160,000 -0.02(-17.39%)
Sep 17, 2021 0.1200 0.1200 0.1150 0.1150 43,500 +0.00(+0.00%)
Sep 15, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 14, 2021 0.1200 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Sep 13, 2021 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 10, 2021 0.1100 0.1200 0.1100 0.1200 5,500 +0.01(+9.09%)
Sep 07, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Sep 01, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 31, 2021 0.1350 0.1350 0.1350 0.1350 3,500 +0.00(+0.00%)
Aug 26, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 20, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 18, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 14,500 -0.01(-3.23%)
Aug 09, 2021 0.1550 0.1550 0.1550 466 +0.02(+14.81%)
Aug 06, 2021 0.1450 0.1450 0.1350 0.1350 2,900 -0.01(-3.57%)
Aug 05, 2021 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Aug 04, 2021 0.1400 0.1400 0.1300 0.1400 23,500 -0.01(-6.67%)
Aug 03, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jul 28, 2021 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jul 26, 2021 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jul 23, 2021 0.1400 0.1400 0.1400 0.1400 666 -0.02(-12.50%)
Jul 22, 2021 0.1600 0.1600 0.1600 0.1600 22,000 +0.02(+14.29%)
Jul 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 15, 2021 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Jul 14, 2021 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+13.04%)
Jul 13, 2021 0.1200 0.1200 0.1150 0.1150 12,500 -0.01(-11.54%)
Jul 12, 2021 0.1400 0.1400 0.1100 0.1300 192,000 -0.03(-18.75%)
Jul 08, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 07, 2021 0.1600 0.1600 0.1600 0.1600 67,605 -0.01(-5.88%)
Jul 06, 2021 0.1700 0.1700 0.1700 0.1700 100,000 +0.01(+3.03%)
Jul 05, 2021 0.1700 0.1700 0.1650 0.1650 30,500 -0.01(-5.71%)
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.