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

Affluence Corp (OP: AFFU )

0.0098 +0.0007 (+7.69%)
Streaming Delayed Price Updated: 2:14 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 31, 2022 0.0378 0.0400 0.0362 0.0362 199,098 -0.00(-5.97%)
May 27, 2022 0.0372 0.0400 0.0372 0.0385 135,700 +0.00(+0.00%)
May 26, 2022 0.0500 0.0500 0.0360 0.0385 151,303 -0.01(-14.44%)
May 25, 2022 0.0399 0.0450 0.0370 0.0450 262,100 +0.01(+12.78%)
May 24, 2022 0.0374 0.0399 0.0371 0.0399 5,776 -0.00(-0.25%)
May 23, 2022 0.0399 0.0400 0.0350 0.0400 115,075 +0.00(+4.44%)
May 20, 2022 0.0530 0.0530 0.0310 0.0383 123,590 -0.01(-27.05%)
May 19, 2022 0.0400 0.0525 0.0348 0.0525 679,242 +0.02(+74.42%)
May 18, 2022 0.0301 0.0392 0.0301 0.0301 16,318 +0.00(+0.00%)
May 17, 2022 0.0330 0.0373 0.0301 0.0301 67,350 -0.00(-14.00%)
May 16, 2022 0.0306 0.0399 0.0301 0.0350 60,568 +0.00(+0.00%)
May 13, 2022 0.0325 0.0398 0.0300 0.0350 151,202 +0.00(+12.90%)
May 12, 2022 0.0260 0.0399 0.0260 0.0310 91,660 -0.01(-22.31%)
May 11, 2022 0.0317 0.0399 0.0294 0.0399 108,653 +0.01(+17.70%)
May 10, 2022 0.0250 0.0490 0.0250 0.0339 412,276 +0.01(+18.53%)
May 09, 2022 0.0280 0.0300 0.0200 0.0286 934,476 -0.00(-4.67%)
May 06, 2022 0.0295 0.0300 0.0273 0.0300 599,043 +0.00(+1.69%)
May 05, 2022 0.0388 0.0388 0.0281 0.0295 1,894,520 -0.01(-15.71%)
May 04, 2022 0.0500 0.0540 0.0311 0.0350 1,300,018 -0.01(-30.00%)
May 03, 2022 0.0343 0.0500 0.0342 0.0500 1,080,960 +0.01(+42.86%)
May 02, 2022 0.0450 0.0450 0.0315 0.0350 357,899 -0.01(-25.53%)
Apr 29, 2022 0.0500 0.0500 0.0450 0.0470 43,697 -0.00(-6.00%)
Apr 28, 2022 0.0500 0.0540 0.0496 0.0500 24,127 +0.01(+12.11%)
Apr 27, 2022 0.0493 0.0493 0.0446 0.0446 19,000 -0.00(-1.33%)
Apr 26, 2022 0.0500 0.0540 0.0452 0.0452 31,525 -0.01(-13.90%)
Apr 25, 2022 0.0538 0.0538 0.0525 0.0525 10,250 +0.00(+1.94%)
Apr 22, 2022 0.0450 0.0515 0.0321 0.0515 182,000 +0.00(+4.25%)
Apr 21, 2022 0.0545 0.0545 0.0420 0.0494 162,490 -0.00(-5.90%)
Apr 20, 2022 0.0578 0.0698 0.0525 0.0525 42,530 -0.00(-4.89%)
Apr 19, 2022 0.0590 0.0601 0.0545 0.0552 61,225 +0.00(+8.24%)
Apr 18, 2022 0.0590 0.0590 0.0510 0.0510 58,000 -0.01(-13.56%)
Apr 14, 2022 0.0600 0.0600 0.0590 0.0590 39,296 +0.00(+7.27%)
Apr 13, 2022 0.0600 0.0674 0.0550 0.0550 217,990 -0.00(-3.51%)
Apr 12, 2022 0.0600 0.0710 0.0570 0.0570 124,057 -0.01(-14.93%)
Apr 11, 2022 0.0588 0.0780 0.0588 0.0670 121,077 +0.01(+11.48%)
Apr 08, 2022 0.0600 0.0601 0.0600 0.0601 28,000 -0.01(-12.13%)
Apr 07, 2022 0.0631 0.0684 0.0600 0.0684 132,459 +0.00(+5.23%)
Apr 06, 2022 0.0840 0.0858 0.0650 0.0650 174,810 +0.01(+8.33%)
Apr 05, 2022 0.0633 0.0700 0.0570 0.0600 55,000 +0.00(+0.00%)
Apr 04, 2022 0.0610 0.0699 0.0575 0.0600 213,116 -0.01(-13.42%)
Apr 01, 2022 0.0736 0.0768 0.0679 0.0693 30,641 -0.01(-9.77%)
Mar 31, 2022 0.0798 0.0859 0.0751 0.0768 98,741 -0.01(-9.65%)
Mar 30, 2022 0.0838 0.0850 0.0800 0.0850 88,009 +0.01(+10.53%)
Mar 29, 2022 0.0860 0.0990 0.0720 0.0769 433,228 -0.01(-10.58%)
Mar 28, 2022 0.0600 0.0860 0.0600 0.0860 215,070 +0.02(+23.21%)
Mar 25, 2022 0.0583 0.0820 0.0583 0.0698 327,897 +0.01(+12.58%)
Mar 24, 2022 0.0650 0.0650 0.0620 0.0620 25,000 +0.00(+2.48%)
Mar 23, 2022 0.0656 0.0685 0.0590 0.0605 281,872 -0.02(-21.22%)
Mar 22, 2022 0.0701 0.0768 0.0650 0.0768 216,707 +0.01(+9.71%)
Mar 21, 2022 0.0815 0.0815 0.0660 0.0700 49,313 -0.01(-14.11%)
Mar 18, 2022 0.0587 0.0815 0.0587 0.0815 287,064 +0.03(+49.27%)
Mar 16, 2022 0.0546 0 -0.00(-5.04%)
Mar 15, 2022 0.0530 0.0575 0.0500 0.0575 109,000 +0.00(+0.00%)
Mar 14, 2022 0.0500 0.0599 0.0500 0.0575 56,990 +0.00(+3.05%)
Mar 11, 2022 0.0545 0.0600 0.0530 0.0558 342,035 +0.01(+10.93%)
Mar 10, 2022 0.0680 0.0680 0.0500 0.0503 561,613 +0.00(+0.60%)
Mar 09, 2022 0.0505 0.0505 0.0476 0.0500 183,513 -0.01(-16.67%)
Mar 08, 2022 0.0540 0.0699 0.0450 0.0600 180,231 +0.00(+9.09%)
Mar 07, 2022 0.0585 0.0599 0.0550 0.0550 169,505 -0.00(-4.84%)
Mar 04, 2022 0.0620 0.0620 0.0578 0.0578 56,233 -0.00(-7.96%)
Mar 03, 2022 0.0607 0.0643 0.0600 0.0628 46,020 -0.00(-3.09%)
Mar 02, 2022 0.0699 0.0700 0.0602 0.0648 166,652 -0.00(-6.90%)
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.