Financial News
Affinity Metals Corp (TSV: AFF )
Historical Prices
Year:
| 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%) |
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.
