Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affinity Gold Corp (OP: AFYG )

0.0001 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 6, 2024 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 (%)
Mar 31, 2011 0.0290 0.0290 0.0290 0.0290 5,000 +0.00(+11.54%)
Mar 30, 2011 0.0260 0.0260 0.0260 0.0260 3,000 +0.00(+0.00%)
Mar 29, 2011 0.0291 0.0291 0.0260 0.0260 55,739 -0.00(-10.65%)
Mar 28, 2011 0.0291 0.0291 0.0291 0.0291 10,454 -0.00(-11.82%)
Mar 23, 2011 0.0330 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Mar 21, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+3.09%)
Mar 18, 2011 0.0260 0.0295 0.0260 0.0291 31,000 -0.00(-3.00%)
Mar 16, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+3.09%)
Mar 15, 2011 0.0291 0.0291 0.0291 0.0291 425 -0.00(-3.00%)
Mar 14, 2011 0.0300 0.0300 0.0300 0.0300 18,075 +0.00(+0.00%)
Mar 10, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Mar 09, 2011 0.0300 0.0330 0.0300 0.0330 20,025 -0.00(-5.71%)
Mar 08, 2011 0.0260 0.0350 0.0260 0.0350 30,700 -0.00(-7.89%)
Mar 07, 2011 0.0380 0.0380 0.0380 0.0380 5,536 +0.01(+38.18%)
Mar 04, 2011 0.0290 0.0290 0.0270 0.0275 31,000 -0.00(-5.17%)
Mar 03, 2011 0.0270 0.0290 0.0270 0.0290 16,000 +0.00(+11.54%)
Mar 01, 2011 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 28, 2011 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+4.00%)
Feb 25, 2011 0.0299 0.0330 0.0250 0.0250 127,660 +0.00(+0.00%)
Feb 24, 2011 0.0250 0.0250 0.0250 0.0250 225 -0.00(-16.39%)
Feb 23, 2011 0.0299 0.0299 0.0299 0.0299 12,675 -0.00(-0.33%)
Feb 22, 2011 0.0280 0.0300 0.0250 0.0300 70,000 +0.00(+7.14%)
Feb 18, 2011 0.0280 0.0280 0.0280 0.0280 4,000 -0.00(-6.67%)
Feb 17, 2011 0.0300 0.0300 0.0300 0.0300 33,469 -0.00(-9.09%)
Feb 16, 2011 0.0330 0.0330 0.0300 0.0330 143,000 -0.00(-13.16%)
Feb 15, 2011 0.0380 0.0380 0.0380 0.0380 15,000 +0.00(+11.76%)
Feb 11, 2011 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 10, 2011 0.0340 0.0340 0.0340 0.0340 465 +0.00(+3.03%)
Feb 09, 2011 0.0400 0.0400 0.0300 0.0330 154,200 -0.01(-17.50%)
Feb 08, 2011 0.0400 0.0400 0.0400 0.0400 104,737 +0.00(+0.00%)
Feb 07, 2011 0.0400 0.0400 0.0400 0.0400 199,060 +0.00(+0.00%)
Feb 04, 2011 0.0400 0.0400 0.0400 0.0400 115,805 +0.01(+21.21%)
Feb 03, 2011 0.0330 0.0330 0.0330 0.0330 7,000 +0.00(+0.00%)
Feb 02, 2011 0.0340 0.0340 0.0330 0.0330 18,000 -0.01(-17.50%)
Jan 31, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2011 0.0370 0.0420 0.0370 0.0400 15,102 +0.00(+0.00%)
Jan 27, 2011 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-9.09%)
Jan 26, 2011 0.0370 0.0440 0.0370 0.0440 154,880 +0.01(+18.92%)
Jan 25, 2011 0.0370 0.0380 0.0370 0.0370 249,120 -0.00(-7.50%)
Jan 24, 2011 0.0400 0.0500 0.0380 0.0400 298,300 +0.00(+0.00%)
Jan 21, 2011 0.0350 0.0550 0.0350 0.0400 624,127 +0.01(+15.94%)
Jan 20, 2011 0.0345 0.0345 0.0340 0.0345 29,949 +0.00(+0.88%)
Jan 19, 2011 0.0345 0.0345 0.0342 0.0342 21,449 -0.00(-0.87%)
Jan 18, 2011 0.0345 0.0345 0.0345 0.0345 61,700 +0.00(+0.00%)
Jan 14, 2011 0.0324 0.0345 0.0324 0.0345 165,364 +0.00(+1.47%)
Jan 13, 2011 0.0345 0.0345 0.0340 0.0340 71,640 +0.00(+0.00%)
Jan 12, 2011 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-1.45%)
Jan 11, 2011 0.0345 0.0345 0.0345 0.0345 18,590 +0.00(+0.00%)
Jan 10, 2011 0.0345 0.0345 0.0345 0.0345 1,000 +0.00(+0.00%)
Jan 07, 2011 0.0350 0.0350 0.0340 0.0345 50,485 +0.00(+0.00%)
Jan 06, 2011 0.0345 0.0345 0.0345 0.0345 10,000 -0.00(-1.43%)
Jan 05, 2011 0.0350 0.0350 0.0350 0.0350 60,117 +0.00(+2.94%)
Jan 04, 2011 0.0350 0.0350 0.0340 0.0340 28,792 -0.00(-1.45%)
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.