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

Affinity Gold Corp (OP: AFYG )

N/A 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 27, 2017 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Apr 26, 2017 0.0210 0.0210 0.0210 0.0210 1,170 +0.00(+11.11%)
Apr 25, 2017 0.0121 0.0189 0.0121 0.0189 13,724 -0.00(-0.68%)
Apr 24, 2017 0.0121 0.0198 0.0121 0.0190 10,000 -0.00(-4.85%)
Apr 21, 2017 0.0121 0.0200 0.0121 0.0200 23,900 +0.00(+0.00%)
Apr 20, 2017 0.0122 0.0200 0.0122 0.0200 1,400 +0.00(+0.00%)
Apr 19, 2017 0.0200 0.0200 0.0200 0.0200 500 -0.00(-4.76%)
Apr 18, 2017 0.0210 0.0210 0.0210 0.0210 900 +0.00(+0.00%)
Apr 17, 2017 0.0210 0.0210 0.0210 0.0210 1,300 +0.00(+5.00%)
Apr 13, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+53.85%)
Apr 11, 2017 0.0130 0.0130 0.0130 0 +0.00(+6.56%)
Apr 10, 2017 0.0122 0.0122 0.0122 0.0122 7,500 +0.00(+0.83%)
Apr 07, 2017 0.0121 0.0121 0.0121 0.0121 9,100 -0.01(-42.38%)
Apr 06, 2017 0.0135 0.0210 0.0135 0.0210 45,000 +0.01(+55.56%)
Apr 05, 2017 0.0135 0.0135 0.0135 0.0135 100 -0.01(-32.50%)
Apr 04, 2017 0.0189 0.0200 0.0129 0.0200 24,485 +0.00(+11.23%)
Apr 03, 2017 0.0121 0.0180 0.0121 0.0180 24,156 -0.00(-5.37%)
Mar 31, 2017 0.0190 0.0190 0.0190 0.0190 1,000 -0.00(-5.00%)
Mar 30, 2017 0.0112 0.0210 0.0112 0.0200 25,000 +0.00(+0.00%)
Mar 29, 2017 0.0200 0.0200 0.0200 0.0200 12,453 +0.01(+33.33%)
Mar 28, 2017 0.0150 0.0150 0.0150 0.0150 7,550 -0.01(-25.00%)
Mar 27, 2017 0.0125 0.0200 0.0125 0.0200 19,850 +0.01(+60.00%)
Mar 24, 2017 0.0125 0.0125 0.0125 0.0125 2,069 -0.01(-40.48%)
Mar 23, 2017 0.0200 0.0210 0.0192 0.0210 38,900 +0.00(+5.00%)
Mar 21, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2017 0.0200 0.0200 0.0125 0.0200 35,220 +0.00(+8.99%)
Mar 17, 2017 0.0190 0.0190 0.0184 0.0184 36,225 -0.00(-3.42%)
Mar 16, 2017 0.0190 0.0190 0.0190 0.0190 14,100 +0.00(+8.57%)
Mar 13, 2017 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Mar 10, 2017 0.0175 0.0175 0.0175 0.0175 3,120 -0.00(-2.78%)
Mar 07, 2017 0.0180 0.0180 0.0180 0 -0.00(-6.74%)
Mar 06, 2017 0.0101 0.0193 0.0100 0.0193 47,000 +0.01(+109.78%)
Mar 02, 2017 0.0092 0.0092 0.0092 0 -0.01(-51.32%)
Mar 01, 2017 0.0199 0.0199 0.0080 0.0189 28,000 +0.00(+6.12%)
Feb 28, 2017 0.0189 0.0189 0.0178 0.0178 14,000 +0.01(+154.43%)
Feb 24, 2017 0.0070 0.0070 0.0070 0 -0.00(-13.58%)
Feb 22, 2017 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Feb 21, 2017 0.0189 0.0189 0.0080 0.0080 88,300 -0.01(-46.31%)
Feb 17, 2017 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Feb 15, 2017 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Feb 14, 2017 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+14.86%)
Feb 13, 2017 0.0148 0.0148 0.0148 0.0148 600 +0.01(+134.92%)
Feb 09, 2017 0.0063 0.0063 0.0063 0 -0.02(-72.00%)
Feb 08, 2017 0.0225 0.0225 0.0200 0.0225 14,907 +0.00(+0.00%)
Feb 07, 2017 0.0225 0.0225 0.0225 0.0225 500 +0.00(+12.50%)
Feb 06, 2017 0.0200 0.0200 0.0190 0.0200 25,400 +0.00(+0.00%)
Feb 03, 2017 0.0190 0.0200 0.0190 0.0200 17,654 +0.00(+11.73%)
Feb 01, 2017 0.0179 0.0179 0.0179 0 +0.00(+5.85%)
Jan 31, 2017 0.0169 0.0169 0.0169 0.0169 100 -0.00(-5.53%)
Jan 27, 2017 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Jan 26, 2017 0.0149 0.0179 0.0149 0.0179 5,500 +0.00(+0.00%)
Jan 25, 2017 0.0179 0.0179 0.0179 0.0179 10,037 +0.01(+47.20%)
Jan 24, 2017 0.0200 0.0250 0.0102 0.0122 285,297 -0.01(-33.19%)
Jan 23, 2017 0.0200 0.0200 0.0180 0.0182 29,847 -0.00(-9.00%)
Jan 20, 2017 0.0200 0.0200 0.0200 0.0200 6,325 +0.00(+3.63%)
Jan 19, 2017 0.0200 0.0200 0.0193 0.0193 19,800 +0.00(+0.36%)
Jan 18, 2017 0.0200 0.0200 0.0190 0.0192 50,500 -0.00(-3.85%)
Jan 17, 2017 0.0200 0.0400 0.0200 0.0200 38,300 +0.00(+0.00%)
Jan 13, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2017 0.0202 0.0202 0.0200 0.0200 12,500 +0.00(+0.00%)
Jan 11, 2017 0.0400 0.0400 0.0200 0.0200 136,394 -0.01(-31.15%)
Jan 10, 2017 0.0160 0.0500 0.0080 0.0290 71,600 +0.01(+93.67%)
Jan 09, 2017 0.0139 0.0150 0.0060 0.0150 29,890 +0.00(+30.43%)
Jan 06, 2017 0.0108 0.0142 0.0108 0.0115 91,947 +0.00(+6.48%)
Jan 04, 2017 0.0108 0.0108 0.0108 0 +0.00(+0.00%)
Jan 03, 2017 0.0108 0.0108 0.0108 0.0108 46,000 +0.01(+116.00%)
Dec 30, 2016 0.0050 0.0050 0.0050 0 -0.01(-62.96%)
Dec 29, 2016 0.0130 0.0135 0.0130 0.0135 11,688 +0.00(+35.00%)
Dec 28, 2016 0.0100 0.0100 0.0100 0.0100 11,000 -0.00(-28.57%)
Dec 27, 2016 0.0142 0.0142 0.0140 0.0140 2,045 -0.00(-3.45%)
Dec 22, 2016 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Dec 21, 2016 0.0150 0.0150 0.0150 0.0150 160 +0.00(+50.00%)
Dec 20, 2016 0.0399 0.0399 0.0100 0.0100 107,374 +0.00(+0.00%)
Dec 19, 2016 0.0100 0.0400 0.0100 0.0100 65,377 +0.00(+33.33%)
Dec 15, 2016 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Dec 14, 2016 0.0060 0.0060 0.0060 0.0060 12,943 -0.00(-25.00%)
Dec 08, 2016 0.0080 0.0080 0.0080 0 -0.00(-5.66%)
Dec 07, 2016 0.0087 0.0087 0.0085 0.0085 15,540 +0.00(+6.00%)
Dec 01, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 30, 2016 0.0060 0.0080 0.0060 0.0080 17,000 +0.00(+9.59%)
Nov 29, 2016 0.0073 0.0073 0.0071 0.0073 110,663 +0.00(+0.00%)
Nov 28, 2016 0.0065 0.0073 0.0065 0.0073 30,000 +0.00(+0.00%)
Nov 23, 2016 0.0073 0.0073 0.0073 0 -0.00(-2.01%)
Nov 16, 2016 0.0075 0.0075 0.0075 0 -0.00(-0.67%)
Nov 09, 2016 0.0075 0.0075 0.0075 0 +0.00(+50.00%)
Nov 08, 2016 0.0050 0.0050 0.0050 0.0050 146,799 +0.00(+0.00%)
Nov 04, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 01, 2016 0.0050 0.0050 0.0050 0 +0.00(+64.80%)
Oct 25, 2016 0.0030 0.0030 0.0030 0 +0.00(+102.27%)
Oct 21, 2016 0.0015 0.0015 0.0015 0 -0.01(-80.57%)
Oct 20, 2016 0.0062 0.0080 0.0060 0.0077 170,000 -0.00(-3.50%)
Oct 11, 2016 0.0080 0.0080 0.0080 0 +0.00(+53.85%)
Oct 05, 2016 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Oct 04, 2016 0.0060 0.0060 0.0060 0.0060 21,275 -0.00(-1.64%)
Oct 03, 2016 0.0061 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Sep 30, 2016 0.0061 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Sep 29, 2016 0.0061 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Sep 28, 2016 0.0065 0.0065 0.0061 0.0061 12,000 +0.00(+0.00%)
Sep 27, 2016 0.0061 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Sep 26, 2016 0.0061 0.0061 0.0061 0.0061 1,950 +0.00(+0.00%)
Sep 22, 2016 0.0061 0.0061 0.0061 0 -0.00(-23.65%)
Sep 21, 2016 0.0080 0.0080 0.0080 0.0080 3,750 -0.00(-2.56%)
Sep 19, 2016 0.0082 0.0082 0.0082 0 +0.00(+34.43%)
Sep 15, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Sep 02, 2016 0.0061 0.0061 0.0061 0 -0.00(-25.61%)
Aug 17, 2016 0.0082 0.0082 0.0082 0 +0.00(+34.43%)
Aug 09, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Aug 08, 2016 0.0061 0.0061 0.0061 0.0061 23,000 -0.00(-25.61%)
Aug 04, 2016 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Jul 29, 2016 0.0082 0.0082 0.0082 0 +0.00(+3.80%)
Jul 27, 2016 0.0079 0.0079 0.0079 0 +0.00(+1.54%)
Jul 22, 2016 0.0078 0.0078 0.0078 0 -0.00(-5.12%)
Jul 20, 2016 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Jul 19, 2016 0.0082 0.0082 0.0082 0.0082 15,000 +0.00(+6.26%)
Jul 15, 2016 0.0077 0.0077 0.0077 0 -0.00(-3.54%)
Jul 13, 2016 0.0080 0.0080 0.0080 0 +0.00(+3.67%)
Jul 12, 2016 0.0077 0.0077 0.0077 0.0077 7,000 +0.00(+26.51%)
Jul 11, 2016 0.0061 0.0061 0.0061 0.0061 10,000 +0.00(+1.67%)
Jul 05, 2016 0.0060 0.0060 0.0060 0.0060 20,000 +0.00(+17.65%)
Jun 24, 2016 0.0051 0.0051 0.0051 0 -0.00(-16.39%)
Jun 21, 2016 0.0061 0.0061 0.0061 0 -0.00(-39.00%)
Jun 17, 2016 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jun 15, 2016 0.0080 0.0080 0.0080 0 -0.01(-50.92%)
Jun 13, 2016 0.0163 0.0163 0.0163 0 -0.00(-12.13%)
Jun 09, 2016 0.0186 0.0186 0.0186 0 -0.00(-7.25%)
Jun 07, 2016 0.0200 0.0200 0.0200 17 +0.00(+25.00%)
Jun 06, 2016 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+40.60%)
Jun 03, 2016 0.0099 0.0114 0.0071 0.0114 57,670 +0.01(+118.85%)
Jun 01, 2016 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
May 26, 2016 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 23, 2016 0.0051 0.0051 0.0051 0 -0.00(-30.14%)
May 16, 2016 0.0073 0.0073 0.0073 0 +0.00(+37.74%)
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.