Financial News
Affinity Metals Corp (TSV: AFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.0500 | 31 | +0.01(+11.11%) | |||
| May 19, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| May 18, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 15,000 | +0.00(+0.00%) |
| May 17, 2022 | 0.0600 | 0.0600 | 0.0400 | 0.0450 | 275,771 | -0.01(-25.00%) |
| May 13, 2022 | 0.0600 | 900 | -0.01(-7.69%) | |||
| May 10, 2022 | 0.0650 | 0 | -0.01(-18.75%) | |||
| May 04, 2022 | 0.0800 | 0 | +0.01(+6.67%) | |||
| Apr 26, 2022 | 0.0750 | 0 | -0.01(-6.25%) | |||
| Apr 18, 2022 | 0.0800 | 0 | +0.01(+14.29%) | |||
| Apr 14, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Apr 08, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2022 | 0.0750 | 900 | +0.02(+36.36%) | |||
| Apr 05, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 | -0.00(-8.33%) |
| Apr 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,050 | +0.00(+9.09%) |
| Apr 01, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 54,000 | -0.00(-8.33%) |
| Mar 31, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 | +0.00(+0.00%) |
| Mar 30, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,000 | +0.00(+0.00%) |
| Mar 25, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Mar 24, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 195,000 | +0.00(+0.00%) |
| Mar 21, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Mar 17, 2022 | 0.0600 | 0 | -0.01(-7.69%) | |||
| Mar 16, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 55,170 | +0.00(+0.00%) |
| Mar 15, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 | -0.01(-7.14%) |
| Mar 08, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,250 | -0.00(-6.67%) |
| Mar 01, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 43,000 | -0.02(-21.05%) |
| Feb 10, 2022 | 0.0950 | 200 | +0.01(+11.76%) | |||
| Feb 07, 2022 | 0.0850 | 0 | -0.01(-10.53%) | |||
| Feb 04, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
| Feb 02, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.01(+5.56%) |
| Jan 28, 2022 | 0.0900 | 0 | +0.00(+5.88%) | |||
| Jan 27, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,667 | +0.00(+0.00%) |
| Jan 26, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,906 | +0.01(+6.25%) |
| Jan 18, 2022 | 0.0800 | 0 | +0.01(+6.67%) | |||
| Jan 14, 2022 | 0.0750 | 0 | +0.00(+7.14%) | |||
| Jan 10, 2022 | 0.0700 | 0 | -0.01(-12.50%) | |||
| Jan 05, 2022 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
| Dec 29, 2021 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-14.29%) | |
| Dec 22, 2021 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
| Dec 21, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 | +0.01(+11.11%) |
| Dec 15, 2021 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Dec 14, 2021 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 115,000 | -0.03(-25.00%) |
| Dec 06, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
| Dec 01, 2021 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 26, 2021 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 25, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | -0.03(-23.08%) |
| Nov 17, 2021 | 0.1300 | 0.1300 | 0.1300 | 40 | +0.03(+30.00%) | |
| Nov 12, 2021 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Nov 09, 2021 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 6,000 | +0.00(+0.00%) |
| Nov 08, 2021 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,000 | -0.02(-15.38%) |
| Nov 02, 2021 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| Oct 22, 2021 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+13.04%) | |
| Oct 19, 2021 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Oct 18, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,432 | +0.00(+0.00%) |
| Oct 14, 2021 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Oct 12, 2021 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Oct 08, 2021 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
| Oct 05, 2021 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| 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%) |
| Jul 02, 2021 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 33,500 | +0.01(+9.37%) |
| Jun 30, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
| Jun 29, 2021 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 145,493 | +0.01(+6.45%) |
| Jun 28, 2021 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 63,428 | +0.01(+3.33%) |
| Jun 25, 2021 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 2,860 | -0.01(-3.23%) |
| Jun 22, 2021 | 0.1550 | 0.1550 | 0.1550 | 300 | +0.00(+0.00%) | |
| Jun 21, 2021 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 21,000 | +0.00(+0.00%) |
| Jun 18, 2021 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 55,150 | +0.00(+0.00%) |
| Jun 17, 2021 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 47,000 | +0.00(+0.00%) |
| Jun 15, 2021 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
| Jun 14, 2021 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 | +0.01(+3.33%) |
| Jun 11, 2021 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 43,500 | +0.01(+7.14%) |
| Jun 10, 2021 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 40,000 | +0.00(+0.00%) |
| Jun 09, 2021 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 51,500 | +0.00(+0.00%) |
| Jun 08, 2021 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 25,300 | +0.01(+3.70%) |
| Jun 07, 2021 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 25,766 | -0.01(-10.00%) |
| Jun 04, 2021 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 190,958 | -0.01(-3.23%) |
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.
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.
