Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affluence Corp (OP: AFFU )

0.0100 +0.0009 (+9.89%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 28, 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, 2021 0.3300 0.3500 0.3200 0.3200 45,640 -0.02(-5.88%)
May 27, 2021 0.3700 0.3900 0.3400 0.3400 25,854 -0.03(-8.11%)
May 26, 2021 0.3500 0.3800 0.3500 0.3700 76,132 +0.02(+5.71%)
May 25, 2021 0.3400 0.3500 0.3300 0.3500 42,520 +0.02(+6.06%)
May 24, 2021 0.3200 0.3300 0.3200 0.3300 14,994 +0.00(+0.00%)
May 21, 2021 0.3250 0.3399 0.3201 0.3300 13,180 +0.01(+3.13%)
May 20, 2021 0.3150 0.3250 0.3100 0.3200 14,130 +0.00(+0.00%)
May 19, 2021 0.3101 0.3300 0.3100 0.3200 49,608 -0.01(-3.03%)
May 18, 2021 0.3398 0.3398 0.3300 0.3300 5,760 +0.04(+13.79%)
May 17, 2021 0.3400 0.3450 0.2401 0.2900 90,630 -0.05(-15.94%)
May 14, 2021 0.3400 0.3450 0.3400 0.3450 21,550 +0.02(+6.12%)
May 13, 2021 0.3400 0.3900 0.3251 0.3251 44,900 -0.01(-4.38%)
May 12, 2021 0.3000 0.3400 0.2950 0.3400 111,975 +0.05(+15.25%)
May 11, 2021 0.3600 0.3950 0.2950 0.2950 76,266 -0.07(-18.06%)
May 10, 2021 0.4400 0.4450 0.3600 0.3600 76,940 -0.08(-18.00%)
May 07, 2021 0.4000 0.4500 0.3900 0.4390 110,626 +0.04(+9.75%)
May 06, 2021 0.3200 0.4300 0.3200 0.4000 289,842 +0.07(+21.21%)
May 05, 2021 0.3148 0.3700 0.3148 0.3300 30,997 +0.02(+6.45%)
May 04, 2021 0.3150 0.3150 0.3100 0.3100 10,685 -0.01(-3.13%)
May 03, 2021 0.2950 0.3300 0.2950 0.3200 41,047 +0.03(+8.47%)
Apr 30, 2021 0.2800 0.3000 0.2800 0.2950 20,600 -0.02(-4.84%)
Apr 29, 2021 0.3000 0.3300 0.3000 0.3100 57,470 +0.03(+10.71%)
Apr 28, 2021 0.2800 0.2800 0.2700 0.2800 17,048 +0.00(+0.00%)
Apr 27, 2021 0.2900 0.3000 0.2750 0.2800 23,858 -0.02(-6.54%)
Apr 26, 2021 0.3500 0.3500 0.2900 0.2996 54,170 -0.05(-14.40%)
Apr 23, 2021 0.2650 0.3511 0.2650 0.3500 27,200 +0.00(+0.00%)
Apr 22, 2021 0.3800 0.3800 0.2600 0.3500 59,854 +0.06(+20.86%)
Apr 21, 2021 0.2950 0.2950 0.2600 0.2896 31,051 -0.01(-1.83%)
Apr 20, 2021 0.3100 0.3148 0.2700 0.2950 40,180 -0.03(-7.81%)
Apr 19, 2021 0.3250 0.3296 0.2800 0.3200 38,569 +0.00(+0.00%)
Apr 16, 2021 0.3700 0.3800 0.3100 0.3200 64,600 -0.03(-8.57%)
Apr 15, 2021 0.3200 0.3900 0.2801 0.3500 96,623 +0.00(+0.00%)
Apr 14, 2021 0.2600 0.3680 0.2600 0.3500 49,589 +0.10(+40.00%)
Apr 13, 2021 0.2800 0.2960 0.2500 0.2500 53,914 -0.05(-16.67%)
Apr 12, 2021 0.3100 0.3100 0.2900 0.3000 3,893 -0.03(-9.09%)
Apr 09, 2021 0.3398 0.3398 0.3100 0.3300 25,100 +0.00(+0.00%)
Apr 08, 2021 0.3200 0.3500 0.2900 0.3300 46,166 +0.02(+6.45%)
Apr 07, 2021 0.3800 0.3800 0.3000 0.3100 117,083 -0.07(-18.42%)
Apr 06, 2021 0.3800 0.3800 0.3800 0.3800 912 +0.00(+1.31%)
Apr 05, 2021 0.4200 0.4200 0.3750 0.3751 27,911 -0.02(-6.23%)
Apr 01, 2021 0.4100 0.4200 0.3310 0.4000 43,700 -0.02(-4.76%)
Mar 31, 2021 0.4000 0.4200 0.4000 0.4200 5,100 +0.01(+2.44%)
Mar 30, 2021 0.3310 0.4500 0.3310 0.4100 28,335 +0.01(+2.50%)
Mar 29, 2021 0.3900 0.4000 0.3300 0.4000 29,444 +0.00(+0.00%)
Mar 26, 2021 0.3300 0.4500 0.3300 0.4000 41,200 +0.02(+5.26%)
Mar 25, 2021 0.3500 0.4499 0.3500 0.3800 18,390 +0.00(+0.00%)
Mar 24, 2021 0.4000 0.4500 0.3600 0.3800 59,526 -0.06(-13.62%)
Mar 23, 2021 0.4000 0.5000 0.4000 0.4399 20,870 -0.09(-16.53%)
Mar 22, 2021 0.5270 0.5380 0.3630 0.5270 10,805 -0.01(-2.23%)
Mar 19, 2021 0.4850 0.5500 0.3900 0.5390 70,600 +0.13(+33.09%)
Mar 18, 2021 0.4400 0.4499 0.3800 0.4050 61,985 +0.01(+1.25%)
Mar 17, 2021 0.4500 0.4500 0.3600 0.4000 30,460 -0.05(-11.11%)
Mar 16, 2021 0.3700 0.4700 0.3600 0.4500 30,035 +0.05(+12.50%)
Mar 15, 2021 0.4000 0.4800 0.3450 0.4000 50,567 +0.00(+0.00%)
Mar 12, 2021 0.4700 0.4900 0.3900 0.4000 58,200 +0.00(+0.00%)
Mar 11, 2021 0.4100 0.4680 0.4000 0.4000 57,408 -0.10(-19.98%)
Mar 10, 2021 0.4210 0.5800 0.4000 0.4999 51,214 -0.08(-13.81%)
Mar 09, 2021 0.4000 0.5800 0.4000 0.5800 45,985 -0.01(-1.69%)
Mar 08, 2021 0.5300 0.5900 0.4000 0.5900 23,290 +0.09(+18.00%)
Mar 05, 2021 0.5000 0.5000 0.4000 0.5000 38,000 +0.00(+0.00%)
Mar 04, 2021 0.5500 0.5500 0.4200 0.5000 27,165 +0.01(+2.04%)
Mar 03, 2021 0.5500 0.6500 0.4900 0.4900 31,396 -0.04(-7.55%)
Mar 02, 2021 0.5500 0.5500 0.5000 0.5300 32,681 -0.07(-11.67%)
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.