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 29, 2020 0.0111 0.0111 0.0111 0 -0.00(-14.62%)
Apr 28, 2020 0.0115 0.0130 0.0114 0.0130 110,568 +0.00(+0.00%)
Apr 27, 2020 0.0123 0.0140 0.0115 0.0130 48,150 +0.00(+13.04%)
Apr 23, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.88%)
Apr 21, 2020 0.0114 0.0114 0.0114 0 -0.00(-30.06%)
Apr 20, 2020 0.0163 0.0163 0.0163 5 +0.00(+0.00%)
Apr 17, 2020 0.0163 0.0163 0.0163 0.0163 200 +0.00(+0.00%)
Apr 16, 2020 0.0178 0.0178 0.0163 0.0163 16,300 -0.00(-0.61%)
Apr 15, 2020 0.0164 0.0164 0.0164 0.0164 3,500 +0.01(+47.75%)
Apr 14, 2020 0.0164 0.0164 0.0111 0.0111 14,400 +0.00(+0.00%)
Apr 13, 2020 0.0170 0.0170 0.0111 0.0111 87,400 -0.01(-33.53%)
Apr 09, 2020 0.0167 0.0167 0.0167 0.0167 14,100 +0.00(+4.37%)
Apr 08, 2020 0.0144 0.0160 0.0144 0.0160 3,694 +0.00(+0.00%)
Apr 06, 2020 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Apr 03, 2020 0.0165 0.0165 0.0165 0.0165 1,900 +0.00(+10.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 23,168 +0.00(+3.45%)
Apr 01, 2020 0.0145 0.0145 0.0145 0.0145 25,206 +0.00(+0.00%)
Mar 31, 2020 0.0155 0.0155 0.0145 0.0145 51,036 +0.00(+0.00%)
Mar 30, 2020 0.0145 0.0145 0.0145 0.0145 62,050 +0.00(+0.00%)
Mar 27, 2020 0.0144 0.0145 0.0144 0.0145 28,800 +0.00(+40.78%)
Mar 26, 2020 0.0104 0.0104 0.0103 0.0103 17,797 -0.00(-28.97%)
Mar 25, 2020 0.0145 0.0145 0.0145 0.0145 750 +0.00(+0.00%)
Mar 24, 2020 0.0149 0.0159 0.0145 0.0145 9,000 +0.00(+7.41%)
Mar 23, 2020 0.0135 0.0159 0.0135 0.0135 37,219 +0.00(+0.00%)
Mar 20, 2020 0.0135 0.0135 0.0135 62 +0.00(+0.00%)
Mar 19, 2020 0.0135 0.0135 0.0135 0.0135 100 +0.00(+0.00%)
Mar 18, 2020 0.0135 0.0135 0.0135 0.0135 100 -0.00(-4.93%)
Mar 17, 2020 0.0142 0.0142 0.0142 0.0142 3,121 +0.00(+40.59%)
Mar 16, 2020 0.0142 0.0142 0.0101 0.0101 10,202 -0.00(-2.88%)
Mar 13, 2020 0.0112 0.0146 0.0104 0.0104 21,300 -0.00(-28.28%)
Mar 12, 2020 0.0145 0.0145 0.0105 0.0145 19,730 -0.00(-0.68%)
Mar 09, 2020 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Mar 05, 2020 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Mar 04, 2020 0.0146 0.0146 0.0146 0.0146 6,100 +0.00(+0.69%)
Mar 03, 2020 0.0144 0.0145 0.0130 0.0145 32,827 +0.00(+0.00%)
Feb 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.69%)
Feb 26, 2020 0.0144 0.0144 0.0144 0 -0.00(-0.69%)
Feb 25, 2020 0.0146 0.0146 0.0136 0.0145 13,900 +0.00(+0.00%)
Feb 21, 2020 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Feb 20, 2020 0.0149 0.0149 0.0110 0.0145 5,700 -0.00(-5.23%)
Feb 19, 2020 0.0154 0.0155 0.0120 0.0153 53,479 -0.00(-1.29%)
Feb 18, 2020 0.0159 0.0159 0.0155 0.0155 23,545 +0.00(+0.65%)
Feb 14, 2020 0.0160 0.0160 0.0154 0.0154 3,600 +0.00(+28.33%)
Feb 13, 2020 0.0120 0.0120 0.0120 0.0120 720 +0.00(+0.00%)
Feb 12, 2020 0.0120 0.0120 0.0120 0.0120 2,030 -0.00(-22.08%)
Feb 10, 2020 0.0154 0.0154 0.0154 0 -0.00(-3.14%)
Feb 07, 2020 0.0159 0.0159 0.0122 0.0159 5,400 +0.00(+0.00%)
Feb 03, 2020 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Jan 31, 2020 0.0159 0.0159 0.0159 0.0159 5,600 -0.00(-4.22%)
Jan 30, 2020 0.0166 0.0166 0.0166 80 +0.00(+0.00%)
Jan 28, 2020 0.0166 0.0166 0.0166 0 +0.00(+7.10%)
Jan 27, 2020 0.0155 0.0155 0.0155 0.0155 100 +0.00(+40.91%)
Jan 24, 2020 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Jan 22, 2020 0.0110 0.0110 0.0110 0 -0.01(-33.73%)
Jan 21, 2020 0.0165 0.0166 0.0110 0.0166 6,550 +0.00(+0.61%)
Jan 17, 2020 0.0165 0.0165 0.0165 0.0165 6,000 +0.00(+0.00%)
Jan 13, 2020 0.0165 0.0165 0.0165 0 +0.01(+46.02%)
Jan 10, 2020 0.0113 0.0113 0.0113 0.0113 700 +0.00(+2.73%)
Jan 08, 2020 0.0110 0.0110 0.0110 0 -0.00(-29.03%)
Jan 06, 2020 0.0155 0.0155 0.0155 0 -0.00(-2.52%)
Jan 03, 2020 0.0159 0.0159 0.0159 0.0159 100 -0.00(-5.36%)
Dec 31, 2019 0.0168 0.0168 0.0168 0 +0.00(+0.60%)
Dec 27, 2019 0.0167 0.0167 0.0167 0 +0.01(+57.55%)
Dec 24, 2019 0.0106 0.0106 0.0106 0 +0.00(+0.95%)
Dec 20, 2019 0.0105 0.0105 0.0105 0 -0.01(-37.50%)
Dec 19, 2019 0.0168 0.0168 0.0168 0.0168 100 +0.00(+1.20%)
Dec 18, 2019 0.0168 0.0168 0.0166 0.0166 5,500 +0.00(+0.00%)
Dec 12, 2019 0.0166 0.0166 0.0166 0 +0.01(+66.00%)
Dec 11, 2019 0.0168 0.0168 0.0100 0.0100 1,300 +0.00(+0.00%)
Dec 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+4.17%)
Dec 02, 2019 0.0096 0.0096 0.0096 0 -0.00(-23.81%)
Nov 25, 2019 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Nov 22, 2019 0.0126 0.0126 0.0126 0.0126 5,000 +0.00(+0.00%)
Nov 20, 2019 0.0126 0.0126 0.0126 0 -0.00(-1.56%)
Nov 19, 2019 0.0128 0.0128 0.0128 0.0128 1,000 +0.00(+0.00%)
Nov 14, 2019 0.0128 0.0128 0.0128 0 -0.00(-14.09%)
Nov 12, 2019 0.0149 0.0149 0.0149 0 +0.00(+16.41%)
Nov 11, 2019 0.0128 0.0128 0.0128 0.0128 5,000 +0.00(+1.59%)
Nov 08, 2019 0.0126 0.0126 0.0126 0.0126 12,500 +0.00(+0.00%)
Nov 07, 2019 0.0126 0.0126 0.0126 0.0126 10,000 +0.00(+0.00%)
Nov 06, 2019 0.0149 0.0149 0.0126 0.0126 7,160 +0.00(+0.00%)
Nov 05, 2019 0.0126 0.0126 0.0126 0.0126 200 +0.00(+3.28%)
Oct 30, 2019 0.0122 0.0122 0.0122 0 -0.00(-3.17%)
Oct 28, 2019 0.0126 0.0126 0.0126 0 -0.00(-10.00%)
Oct 24, 2019 0.0140 0.0140 0.0140 0 +0.00(+10.24%)
Oct 23, 2019 0.0127 0.0127 0.0127 0.0127 1,000 -0.00(-0.78%)
Oct 22, 2019 0.0128 0.0128 0.0128 0.0128 6,505 -0.00(-3.76%)
Oct 18, 2019 0.0133 0.0133 0.0133 0 +0.00(+2.31%)
Oct 16, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 11, 2019 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Oct 10, 2019 0.0125 0.0125 0.0125 0.0125 1,500 -0.00(-26.04%)
Oct 07, 2019 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Oct 04, 2019 0.0169 0.0169 0.0169 50 +0.00(+0.00%)
Oct 03, 2019 0.0169 0.0169 0.0169 0.0169 1,000 +0.00(+0.60%)
Oct 02, 2019 0.0168 0.0168 0.0168 0.0168 529 -0.00(-0.59%)
Sep 30, 2019 0.0169 0.0169 0.0169 0 +0.00(+0.60%)
Sep 27, 2019 0.0168 0.0168 0.0168 10 +0.00(+0.00%)
Sep 20, 2019 0.0168 0.0168 0.0168 0 +0.00(+32.28%)
Sep 17, 2019 0.0127 0.0127 0.0127 0 +0.00(+1.60%)
Sep 16, 2019 0.0125 0.0125 0.0125 0.0125 200 -0.00(-20.89%)
Sep 05, 2019 0.0158 0.0158 0.0158 0 -0.00(-7.06%)
Aug 30, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 26, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 23, 2019 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+1.19%)
Aug 22, 2019 0.0127 0.0168 0.0123 0.0168 3,000 -0.00(-1.18%)
Aug 21, 2019 0.0170 0.0170 0.0123 0.0170 2,600 +0.00(+0.00%)
Aug 16, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 13, 2019 0.0170 0.0170 0.0170 0 +0.00(+39.34%)
Aug 12, 2019 0.0174 0.0174 0.0122 0.0122 101,000 +0.00(+0.00%)
Aug 08, 2019 0.0122 0.0122 0.0122 0 -0.00(-1.61%)
Aug 07, 2019 0.0125 0.0125 0.0124 0.0124 954,000 -0.00(-21.52%)
Aug 05, 2019 0.0158 0.0158 0.0158 0 +0.00(+0.00%)
Aug 02, 2019 0.0158 0.0158 0.0158 0.0158 1,000 -0.00(-9.20%)
Aug 01, 2019 0.0170 0.0175 0.0125 0.0174 8,300 -0.00(-1.69%)
Jul 25, 2019 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Jul 24, 2019 0.0165 0.0177 0.0155 0.0177 400 +0.00(+14.19%)
Jul 23, 2019 0.0178 0.0178 0.0155 0.0155 500 +0.00(+24.00%)
Jul 22, 2019 0.0125 0.0125 0.0125 0.0125 260 -0.00(-16.67%)
Jul 19, 2019 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jul 16, 2019 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
Jul 15, 2019 0.0145 0.0145 0.0145 0.0145 30,000 +0.00(+0.00%)
Jul 12, 2019 0.0124 0.0145 0.0124 0.0145 12,000 +0.00(+16.94%)
Jul 11, 2019 0.0149 0.0149 0.0124 0.0124 6,000 +0.00(+0.00%)
Jul 10, 2019 0.0124 0.0124 0.0124 0.0124 6,300 +0.00(+0.00%)
Jul 09, 2019 0.0124 0.0124 0.0124 0.0124 48,000 +0.00(+0.00%)
Jul 05, 2019 0.0124 0.0124 0.0124 0 -0.00(-8.15%)
Jun 28, 2019 0.0135 0.0135 0.0135 0 -0.00(-6.90%)
Jun 27, 2019 0.0143 0.0145 0.0143 0.0145 4,000 +0.00(+0.00%)
Jun 24, 2019 0.0145 0.0145 0.0145 0 -0.00(-2.68%)
Jun 11, 2019 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Jun 05, 2019 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Jun 03, 2019 0.0149 0.0149 0.0149 0 +0.00(+19.20%)
May 31, 2019 0.0125 0.0125 0.0125 0.0125 9,800 +0.00(+0.00%)
May 30, 2019 0.0125 0.0125 0.0125 0.0125 9,800 -0.00(-16.67%)
May 29, 2019 0.0150 0.0150 0.0150 0.0150 1,419 +0.00(+0.00%)
May 23, 2019 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
May 22, 2019 0.0155 0.0155 0.0155 0.0155 200 +0.00(+24.00%)
May 20, 2019 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 16, 2019 0.0125 0.0125 0.0125 0 -0.00(-0.79%)
May 14, 2019 0.0126 0.0126 0.0126 0 -0.00(-18.71%)
May 08, 2019 0.0155 0.0155 0.0155 0 +0.00(+23.02%)
May 06, 2019 0.0126 0.0126 0.0126 0 -0.00(-23.64%)
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.