Affluence Corporation (AFFU)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0095

-0.0005

(-5.00%)

At close: 01:38PM EDT

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.0090	0.0110	0.0090	0.0090	0.0090	599,500
Jun 25, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	808,500
Jun 24, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	883,500
Jun 21, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	1,912,700
Jun 20, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	179,200
Jun 18, 2024	0.0110	0.0130	0.0100	0.0120	0.0120	544,300
Jun 17, 2024	0.0110	0.0130	0.0100	0.0110	0.0110	3,164,800
Jun 14, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	2,528,100
Jun 13, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	2,253,600
Jun 12, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	2,759,000
Jun 11, 2024	0.0120	0.0130	0.0100	0.0130	0.0130	4,447,100
Jun 10, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	3,114,700
Jun 07, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	432,300
Jun 06, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	3,564,000
Jun 05, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	835,700
Jun 04, 2024	0.0090	0.0120	0.0080	0.0090	0.0090	2,272,300
Jun 03, 2024	0.0100	0.0130	0.0090	0.0090	0.0090	2,304,600
May 31, 2024	0.0120	0.0130	0.0100	0.0100	0.0100	1,274,800
May 30, 2024	0.0120	0.0130	0.0100	0.0120	0.0120	1,657,000
May 29, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	1,553,000
May 28, 2024	0.0100	0.0120	0.0090	0.0100	0.0100	677,500
May 24, 2024	0.0100	0.0130	0.0080	0.0090	0.0090	1,525,200
May 23, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	286,800
May 22, 2024	0.0130	0.0130	0.0090	0.0100	0.0100	1,487,200
May 21, 2024	0.0130	0.0130	0.0100	0.0110	0.0110	551,400
May 20, 2024	0.0150	0.0150	0.0110	0.0130	0.0130	1,260,500
May 17, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	260,700
May 16, 2024	0.0160	0.0160	0.0120	0.0130	0.0130	286,200
May 15, 2024	0.0150	0.0160	0.0120	0.0120	0.0120	381,000
May 14, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	381,500
May 13, 2024	0.0120	0.0150	0.0110	0.0110	0.0110	313,100
May 10, 2024	0.0130	0.0140	0.0110	0.0140	0.0140	792,200
May 09, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	277,000
May 08, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	173,000
May 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
May 06, 2024	0.0140	0.0140	0.0110	0.0120	0.0120	121,100
May 03, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,009,100
May 02, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	78,000
May 01, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	63,000
Apr 30, 2024	0.0120	0.0130	0.0100	0.0130	0.0130	128,800
Apr 29, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	492,900
Apr 26, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	218,500
Apr 25, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	247,400
Apr 24, 2024	0.0130	0.0150	0.0130	0.0140	0.0140	93,500
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Apr 22, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	174,500
Apr 19, 2024	0.0130	0.0140	0.0110	0.0130	0.0130	318,400
Apr 18, 2024	0.0120	0.0120	0.0100	0.0120	0.0120	160,500
Apr 17, 2024	0.0110	0.0130	0.0100	0.0120	0.0120	37,000
Apr 16, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	217,400
Apr 15, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	377,900
Apr 12, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	309,800
Apr 11, 2024	0.0130	0.0140	0.0090	0.0110	0.0110	305,100
Apr 10, 2024	0.0130	0.0160	0.0090	0.0130	0.0130	2,171,300
Apr 09, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	1,025,200
Apr 08, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	5,200
Apr 05, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	747,500
Apr 04, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	634,100
Apr 03, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	3,801,700
Apr 02, 2024	0.0080	0.0130	0.0080	0.0100	0.0100	784,400
Apr 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	108,500
Mar 28, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	179,500
Mar 27, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	60,300
Mar 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	98,000
Mar 25, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	296,100
Mar 22, 2024	0.0090	0.0100	0.0070	0.0080	0.0080	627,000
Mar 21, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	127,500
Mar 20, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	815,200
Mar 19, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,082,100
Mar 18, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	273,900
Mar 15, 2024	0.0060	0.0070	0.0050	0.0070	0.0070	3,022,600
Mar 14, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	392,500
Mar 13, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,627,700
Mar 12, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,063,800
Mar 11, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,192,900
Mar 08, 2024	0.0070	0.0080	0.0060	0.0080	0.0080	1,040,600
Mar 07, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	1,024,600
Mar 06, 2024	0.0080	0.0100	0.0060	0.0100	0.0100	1,047,300
Mar 05, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	1,059,900
Mar 04, 2024	0.0080	0.0090	0.0060	0.0070	0.0070	1,881,700
Mar 01, 2024	0.0090	0.0090	0.0050	0.0080	0.0080	1,556,700
Feb 29, 2024	0.0110	0.0110	0.0070	0.0090	0.0090	481,500
Feb 28, 2024	0.0130	0.0170	0.0130	0.0140	0.0140	687,500
Feb 27, 2024	0.0120	0.0130	0.0100	0.0100	0.0100	406,600
Feb 26, 2024	0.0150	0.0200	0.0100	0.0130	0.0130	1,778,300
Feb 23, 2024	0.0080	0.0150	0.0080	0.0150	0.0150	1,317,500
Feb 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	346,700
Feb 21, 2024	0.0080	0.0100	0.0070	0.0070	0.0070	357,000
Feb 20, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	103,000
Feb 16, 2024	0.0070	0.0090	0.0070	0.0080	0.0080	743,400
Feb 15, 2024	0.0070	0.0100	0.0070	0.0070	0.0070	802,000
Feb 14, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	370,500
Feb 13, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	227,000
Feb 12, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	205,000
Feb 09, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	250,500
Feb 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	64,700
Feb 07, 2024	0.0070	0.0090	0.0070	0.0070	0.0070	417,500
Feb 06, 2024	0.0100	0.0110	0.0070	0.0070	0.0070	606,600
Feb 05, 2024	0.0140	0.0140	0.0110	0.0130	0.0130	147,900
Feb 02, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	34,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,793.90+5.42(+0.02%)

S&P 5005,477.90+8.60(+0.16%)

DOW39,127.80+15.64(+0.04%)

CAD/USD0.7305+0.0006(+0.08%)

CRUDE OIL80.77-0.13(-0.16%)

Bitcoin CAD83,134.07-1,240.04(-1.47%)

Affluence Corporation (AFFU)

S&P/TSX
21,793.90
+5.42(+0.02%)

S&P 500
5,477.90
+8.60(+0.16%)

DOW
39,127.80
+15.64(+0.04%)

CAD/USD
0.7305
+0.0006(+0.08%)

CRUDE OIL
80.77
-0.13(-0.16%)

Bitcoin CAD
83,134.07
-1,240.04(-1.47%)