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

Affluence Corp (OP: AFFU )

0.0100 -0.0019 (-15.97%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 30, 2023 0.0183 20 -0.00(-3.68%)
May 26, 2023 0.0190 0.0190 0.0171 0.0190 171,341 -0.00(-5.00%)
May 25, 2023 0.0200 0.0200 0.0134 0.0200 263,000 +0.00(+11.11%)
May 24, 2023 0.0180 0.0190 0.0180 0.0180 472,719 -0.00(-5.26%)
May 23, 2023 0.0180 0.0200 0.0180 0.0190 492,932 +0.00(+5.56%)
May 22, 2023 0.0215 0.0250 0.0180 0.0180 151,753 -0.00(-2.70%)
May 19, 2023 0.0185 0.0190 0.0185 0.0185 27,030 +0.00(+5.11%)
May 18, 2023 0.0180 0.0238 0.0170 0.0176 2,714,174 -0.00(-10.66%)
May 17, 2023 0.0200 0.0200 0.0174 0.0197 315,328 -0.00(-14.35%)
May 16, 2023 0.0270 0.0270 0.0230 0.0230 8,639 +0.00(+6.98%)
May 15, 2023 0.0212 0.0230 0.0210 0.0215 25,100 +0.00(+0.47%)
May 12, 2023 0.0250 0.0250 0.0210 0.0214 15,060 -0.00(-14.40%)
May 11, 2023 0.0250 0.0250 0.0250 0.0250 250 +0.00(+15.21%)
May 10, 2023 0.0230 0.0230 0.0217 0.0217 30,000 -0.00(-3.56%)
May 09, 2023 0.0269 0.0269 0.0201 0.0225 41,087 +0.00(+11.94%)
May 08, 2023 0.0201 0.0276 0.0201 0.0201 72,625 -0.00(-19.60%)
May 05, 2023 0.0188 0.0250 0.0188 0.0250 80,292 +0.01(+41.24%)
May 04, 2023 0.0199 0.0199 0.0167 0.0177 47,447 -0.00(-11.06%)
May 03, 2023 0.0185 0.0199 0.0173 0.0199 108,833 +0.00(+8.15%)
May 01, 2023 0.0184 0 -0.00(-1.60%)
Apr 28, 2023 0.0180 0.0190 0.0174 0.0187 33,626 -0.00(-6.50%)
Apr 27, 2023 0.0190 0.0200 0.0180 0.0200 91,025 +0.00(+8.11%)
Apr 26, 2023 0.0200 0.0210 0.0185 0.0185 225,396 -0.00(-3.65%)
Apr 25, 2023 0.0202 0.0218 0.0192 0.0192 70,630 -0.00(-7.25%)
Apr 24, 2023 0.0220 0.0220 0.0183 0.0207 157,825 -0.00(-5.05%)
Apr 21, 2023 0.0201 0.0218 0.0200 0.0218 168,300 -0.00(-0.46%)
Apr 20, 2023 0.0205 0.0233 0.0202 0.0219 59,396 -0.00(-1.35%)
Apr 19, 2023 0.0260 0.0260 0.0222 0.0222 1,201 -0.00(-14.62%)
Apr 18, 2023 0.0270 0.0270 0.0260 0.0260 110,200 +0.00(+23.81%)
Apr 17, 2023 0.0270 0.0280 0.0210 0.0210 1,195,587 -0.00(-17.65%)
Apr 14, 2023 0.0220 0.0260 0.0220 0.0255 359,008 +0.01(+27.50%)
Apr 13, 2023 0.0237 0.0260 0.0200 0.0200 194,833 -0.00(-11.11%)
Apr 12, 2023 0.0221 0.0225 0.0214 0.0225 233,350 +0.00(+2.27%)
Apr 11, 2023 0.0259 0.0259 0.0220 0.0220 56,450 -0.00(-7.56%)
Apr 10, 2023 0.0260 0.0260 0.0211 0.0238 480,209 +0.00(+0.85%)
Apr 06, 2023 0.0280 0.0280 0.0200 0.0236 102,150 -0.00(-15.71%)
Apr 05, 2023 0.0280 0.0280 0.0280 0.0280 150 +0.00(+0.00%)
Apr 04, 2023 0.0255 0.0280 0.0255 0.0280 1,000 +0.00(+16.67%)
Apr 03, 2023 0.0300 0.0300 0.0240 0.0240 51,631 -0.00(-10.78%)
Mar 31, 2023 0.0244 0.0269 0.0230 0.0269 127,250 +0.00(+15.45%)
Mar 30, 2023 0.0238 0.0238 0.0233 0.0233 258,758 +0.00(+0.87%)
Mar 29, 2023 0.0280 0.0280 0.0231 0.0231 91,925 -0.00(-11.15%)
Mar 28, 2023 0.0265 0.0280 0.0260 0.0260 194,000 -0.00(-1.89%)
Mar 27, 2023 0.0268 0.0268 0.0260 0.0265 125,000 -0.00(-1.85%)
Mar 24, 2023 0.0270 0.0270 0.0270 0.0270 16,457 -0.00(-10.00%)
Mar 23, 2023 0.0310 0.0310 0.0288 0.0300 10,630 +0.00(+7.14%)
Mar 20, 2023 0.0280 1 -0.00(-4.44%)
Mar 17, 2023 0.0295 0.0295 0.0278 0.0293 167,915 -0.00(-0.34%)
Mar 16, 2023 0.0255 0.0294 0.0253 0.0294 78,205 +0.00(+13.08%)
Mar 15, 2023 0.0298 0.0305 0.0260 0.0260 489,430 -0.01(-16.13%)
Mar 14, 2023 0.0315 0.0315 0.0300 0.0310 125,500 +0.00(+9.15%)
Mar 13, 2023 0.0280 0.0320 0.0275 0.0284 128,500 +0.00(+0.35%)
Mar 10, 2023 0.0299 0.0315 0.0283 0.0283 133,150 -0.00(-5.98%)
Mar 09, 2023 0.0312 0.0315 0.0301 0.0301 78,693 -0.00(-2.90%)
Mar 08, 2023 0.0314 0.0314 0.0300 0.0310 743,576 -0.00(-1.27%)
Mar 07, 2023 0.0307 0.0329 0.0307 0.0314 5,000 +0.00(+6.44%)
Mar 06, 2023 0.0320 0.0325 0.0295 0.0295 342,863 -0.00(-6.35%)
Mar 03, 2023 0.0275 0.0330 0.0275 0.0315 24,005 +0.00(+0.00%)
Mar 02, 2023 0.0320 0.0320 0.0290 0.0315 68,625 +0.00(+5.00%)
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.