Afinida Inc. (TREP)
OTCMKTS
· Delayed Price · Currency is USD
0.0325
-0.0025 (-7.14%)
Jun 20, 2025, 9:54 AM EDT
Afinida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 3,510 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 27,366 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.13% | 5,075 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.15% | 14,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.33% | 8,974 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 7,144 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 124,300 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 148,900 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 30,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 89,700 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 5,200 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 76,577 |
| May 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 40,883 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 10,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.27% | 3,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | 26,002 |
| May 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.56% | 132,492 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 6,400 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16 |
| May 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.37% | 21,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.49% | 389,058 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.46% | 32,471 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 250,050 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 330 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.61% | 9,732 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.48% | 13,048 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.82% | 26,004 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.93% | 47,259 |
| Apr 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 34,522 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 27,132 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 155,496 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.53% | 5,400 |