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 (%)
May 28, 2020 0.0131 0.0131 0.0131 0 +0.00(+4.80%)
May 26, 2020 0.0125 0.0125 0.0125 0 -0.00(-7.41%)
May 22, 2020 0.0145 0.0155 0.0135 0.0135 800 +0.00(+0.00%)
May 21, 2020 0.0135 0.0135 0.0135 0.0135 212 -0.00(-12.90%)
May 20, 2020 0.0131 0.0155 0.0125 0.0155 17,605 +0.00(+0.00%)
May 19, 2020 0.0155 0.0155 0.0155 0.0155 2,277 +0.00(+0.00%)
May 18, 2020 0.0120 0.0155 0.0120 0.0155 32,000 +0.00(+28.10%)
May 15, 2020 0.0113 0.0121 0.0113 0.0121 16,000 -0.00(-24.38%)
May 14, 2020 0.0160 0.0160 0.0160 0.0160 112 +0.00(+0.00%)
May 13, 2020 0.0160 0.0160 0.0160 0.0160 6,350 +0.00(+6.67%)
May 12, 2020 0.0160 0.0160 0.0150 0.0150 112,710 -0.00(-5.66%)
May 11, 2020 0.0159 0.0159 0.0159 0.0159 7,700 +0.00(+0.00%)
May 08, 2020 0.0159 0.0159 0.0159 0.0159 4,200 -0.00(-1.85%)
May 07, 2020 0.0113 0.0162 0.0113 0.0162 62,926 +0.00(+43.36%)
May 06, 2020 0.0163 0.0163 0.0113 0.0113 221,800 -0.00(-5.83%)
May 05, 2020 0.0120 0.0120 0.0120 0.0120 8,500 +0.00(+0.00%)
May 04, 2020 0.0142 0.0142 0.0120 0.0120 6,500 +0.00(+8.11%)
May 01, 2020 0.0111 0.0111 0.0111 0.0111 300 +0.00(+0.00%)
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%)
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.