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 (%)
Apr 22, 2013 0.0270 0.0270 0.0270 0 -0.00(-9.70%)
Apr 19, 2013 0.0299 0.0299 0.0299 0.0299 23,500 +0.00(+0.00%)
Apr 15, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Apr 09, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Apr 04, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Apr 03, 2013 0.0299 0.0299 0.0299 0.0299 1,000 +0.00(+0.00%)
Apr 02, 2013 0.0299 0.0299 0.0299 0.0299 500 -0.00(-0.33%)
Apr 01, 2013 0.0300 0.0300 0.0299 0.0300 1,500 +0.00(+0.33%)
Mar 27, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Mar 21, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Mar 19, 2013 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Mar 15, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Mar 14, 2013 0.0299 0.0299 0.0299 0.0299 789 +0.00(+10.74%)
Mar 13, 2013 0.0290 0.0290 0.0270 0.0270 101,089 -0.00(-6.90%)
Mar 12, 2013 0.0290 0.0290 0.0290 0.0290 4,350 +0.00(+0.00%)
Mar 11, 2013 0.0280 0.0290 0.0280 0.0290 94,861 +0.00(+0.00%)
Mar 05, 2013 0.0290 0.0290 0.0290 0 +0.01(+61.11%)
Mar 04, 2013 0.0098 0.0290 0.0098 0.0180 118,400 -0.00(-10.00%)
Feb 28, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 27, 2013 0.0300 0.0300 0.0250 0.0250 20,600 -0.00(-16.67%)
Feb 25, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 21, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 20, 2013 0.0350 0.0400 0.0350 0.0400 10,085 +0.01(+33.33%)
Feb 19, 2013 0.0300 0.0300 0.0300 0.0300 13,390 +0.00(+9.09%)
Feb 15, 2013 0.0181 0.0300 0.0181 0.0275 16,000 -0.00(-5.17%)
Feb 14, 2013 0.0300 0.0300 0.0290 0.0290 4,500 -0.00(-3.01%)
Feb 13, 2013 0.0300 0.0300 0.0280 0.0299 18,000 +0.01(+99.33%)
Feb 11, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 08, 2013 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+53.85%)
Feb 07, 2013 0.0130 0.0130 0.0130 0.0130 1,000 -0.02(-56.67%)
Feb 05, 2013 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Feb 04, 2013 0.0200 0.0230 0.0200 0.0230 31,000 +0.00(+15.00%)
Feb 01, 2013 0.0200 0.0200 0.0200 0.0200 4,000 -0.00(-13.04%)
Jan 31, 2013 0.0230 0.0230 0.0230 0.0230 70,000 -0.00(-8.00%)
Jan 30, 2013 0.0250 0.0250 0.0250 0.0250 14,000 +0.01(+92.31%)
Jan 28, 2013 0.0130 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Jan 25, 2013 0.0250 0.0250 0.0250 0.0250 800 +0.01(+92.31%)
Jan 24, 2013 0.0130 0.0130 0.0130 0.0130 4,000 -0.01(-48.00%)
Jan 23, 2013 0.0250 0.0250 0.0200 0.0250 17,130 +0.01(+92.31%)
Jan 22, 2013 0.0150 0.0200 0.0130 0.0130 21,500 -0.00(-13.33%)
Jan 17, 2013 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Jan 16, 2013 0.0150 0.0250 0.0150 0.0250 9,500 +0.01(+66.67%)
Jan 15, 2013 0.0150 0.0150 0.0150 0.0150 260 -0.01(-40.00%)
Jan 14, 2013 0.0250 0.0250 0.0250 0.0250 25,900 +0.00(+0.00%)
Jan 09, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 08, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 07, 2013 0.0200 0.0300 0.0200 0.0300 15,200 +0.01(+25.00%)
Dec 31, 2012 0.0240 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Dec 28, 2012 0.0250 0.0300 0.0200 0.0200 51,030 -0.00(-9.09%)
Dec 27, 2012 0.0220 0.0220 0.0220 0.0220 2,700 -0.00(-12.00%)
Dec 26, 2012 0.0200 0.0280 0.0200 0.0250 24,300 +0.01(+25.00%)
Dec 24, 2012 0.0230 0.0230 0.0200 0.0200 11,000 -0.01(-20.00%)
Dec 21, 2012 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Dec 19, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 18, 2012 0.0200 0.0250 0.0200 0.0250 3,600 -0.00(-16.67%)
Dec 17, 2012 0.0350 0.0350 0.0300 0.0300 29,000 +0.00(+7.14%)
Dec 14, 2012 0.0180 0.0280 0.0180 0.0280 4,000 +0.00(+0.00%)
Dec 13, 2012 0.0280 0.0280 0.0280 0.0280 35,000 +0.00(+0.00%)
Dec 12, 2012 0.0120 0.0280 0.0120 0.0280 10,765 +0.00(+0.00%)
Dec 07, 2012 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Dec 04, 2012 0.0250 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Nov 28, 2012 0.0150 0.0150 0.0150 0.0150 0 -0.01(-46.43%)
Nov 27, 2012 0.0280 0.0280 0.0280 0.0280 5,500 +0.00(+12.00%)
Nov 20, 2012 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Nov 19, 2012 0.0220 0.0220 0.0220 0.0220 23,334 +0.00(+22.22%)
Nov 14, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Nov 12, 2012 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Nov 09, 2012 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-11.76%)
Nov 08, 2012 0.0170 0.0170 0.0170 0.0170 13,000 +0.00(+0.00%)
Nov 07, 2012 0.0170 0.0170 0.0165 0.0170 105,900 +0.00(+13.33%)
Nov 05, 2012 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Oct 31, 2012 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Oct 25, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 24, 2012 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Oct 22, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 19, 2012 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+0.00%)
Oct 18, 2012 0.0180 0.0180 0.0180 0.0180 6,000 +0.00(+0.00%)
Oct 16, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 11, 2012 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 10, 2012 0.0130 0.0210 0.0130 0.0180 45,613 -0.00(-18.18%)
Oct 08, 2012 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 04, 2012 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 03, 2012 0.0115 0.0220 0.0115 0.0220 234,136 +0.01(+47.65%)
Sep 28, 2012 0.0149 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 27, 2012 0.0082 0.0149 0.0080 0.0149 21,000 -0.00(-17.22%)
Sep 26, 2012 0.0160 0.0180 0.0160 0.0180 27,777 +0.00(+20.00%)
Sep 25, 2012 0.0080 0.0150 0.0080 0.0150 51,200 +0.01(+108.33%)
Sep 21, 2012 0.0072 0.0072 0.0072 0 -0.01(-62.11%)
Sep 20, 2012 0.0070 0.0190 0.0070 0.0190 10,100 +0.00(+18.75%)
Sep 18, 2012 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Sep 17, 2012 0.0160 0.0160 0.0160 0.0160 105,000 -0.00(-15.79%)
Sep 14, 2012 0.0190 0.0200 0.0160 0.0190 52,500 +0.00(+26.67%)
Sep 10, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 07, 2012 0.0150 0.0150 0.0150 0.0150 53,340 -0.00(-6.25%)
Sep 04, 2012 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Aug 31, 2012 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Aug 30, 2012 0.0150 0.0150 0.0150 0.0150 86,000 -0.00(-11.76%)
Aug 29, 2012 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+13.33%)
Aug 20, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 17, 2012 0.0150 0.0150 0.0150 0.0150 206,778 +0.00(+0.00%)
Aug 14, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 11, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2012 0.0150 0.0150 0.0150 0.0150 116,000 -0.00(-21.05%)
Aug 09, 2012 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-5.00%)
Aug 07, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 02, 2012 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 27, 2012 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 26, 2012 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jul 25, 2012 0.0080 0.0200 0.0080 0.0200 8,900 +0.00(+0.00%)
Jul 19, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 14, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 13, 2012 0.0100 0.0200 0.0100 0.0200 15,200 -0.00(-16.67%)
Jun 10, 2012 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jun 08, 2012 0.0240 0.0240 0.0240 0.0240 7,500 +0.01(+160.87%)
Jun 07, 2012 0.0155 0.0155 0.0092 0.0092 37,500 -0.02(-69.33%)
Jun 04, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 30, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.01(+98.68%)
May 29, 2012 0.0151 0.0151 0.0151 0.0151 2,100 -0.01(-49.67%)
May 24, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 21, 2012 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 17, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2012 0.0200 0.0200 0.0200 0.0200 6,600 +0.01(+33.33%)
May 15, 2012 0.0150 0.0150 0.0150 0.0150 3,000 -0.01(-25.00%)
May 08, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2012 0.0200 0.0200 0.0200 0 +0.00(+29.03%)
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.