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

Anfield Energy Inc (TSV: AEC )

0.0800 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 6, 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 (%)
Jan 31, 2022 0.0950 0.0950 0.0850 0.0900 932,672 +0.00(+0.00%)
Jan 28, 2022 0.0900 0.0950 0.0850 0.0900 147,848 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0950 0.0850 0.0900 450,589 -0.01(-5.26%)
Jan 26, 2022 0.0900 0.0950 0.0900 0.0950 165,767 +0.01(+11.76%)
Jan 25, 2022 0.0850 0.0850 0.0800 0.0850 165,577 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.0900 0.0800 0.0850 1,054,203 -0.01(-10.53%)
Jan 21, 2022 0.0900 0.0950 0.0900 0.0950 218,270 +0.01(+5.56%)
Jan 20, 2022 0.0950 0.1000 0.0900 0.0900 158,774 -0.01(-5.26%)
Jan 19, 2022 0.0950 0.0950 0.0900 0.0950 467,559 +0.00(+0.00%)
Jan 18, 2022 0.1000 0.1000 0.0950 0.0950 189,307 -0.01(-5.00%)
Jan 17, 2022 0.1000 0.1000 0.1000 0.1000 216,412 +0.00(+0.00%)
Jan 14, 2022 0.1050 0.1050 0.0950 0.1000 476,741 -0.00(-4.76%)
Jan 13, 2022 0.1050 0.1050 0.1000 0.1050 205,748 -0.01(-4.55%)
Jan 12, 2022 0.1100 0.1100 0.1050 0.1100 140,954 +0.00(+0.00%)
Jan 11, 2022 0.1100 0.1100 0.1050 0.1100 144,746 +0.01(+4.76%)
Jan 10, 2022 0.1150 0.1150 0.1050 0.1050 154,729 -0.01(-4.55%)
Jan 07, 2022 0.1150 0.1150 0.1100 0.1100 293,822 +0.00(+0.00%)
Jan 06, 2022 0.1150 0.1150 0.1100 0.1100 479,949 -0.01(-4.35%)
Jan 05, 2022 0.1100 0.1250 0.1100 0.1150 1,823,996 +0.01(+4.55%)
Jan 04, 2022 0.1050 0.1100 0.1000 0.1100 327,138 +0.01(+15.79%)
Dec 31, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2021 0.1000 0.1000 0.0950 0.1000 250,040 +0.01(+11.11%)
Dec 29, 2021 0.1000 0.1050 0.0900 0.0900 862,400 -0.01(-5.26%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2021 0.0950 0.1000 0.0950 0.0950 278,211 +0.00(+0.00%)
Dec 22, 2021 0.0950 0.0950 0.0900 0.0950 446,365 +0.01(+5.56%)
Dec 21, 2021 0.0950 0.1000 0.0900 0.0900 185,765 +0.00(+0.00%)
Dec 20, 2021 0.0950 0.1000 0.0900 0.0900 270,598 -0.01(-10.00%)
Dec 17, 2021 0.0950 0.1000 0.0900 0.1000 397,590 +0.01(+5.26%)
Dec 16, 2021 0.1100 0.1150 0.0950 0.0950 752,655 -0.01(-9.52%)
Dec 15, 2021 0.0900 0.1100 0.0850 0.1050 1,178,585 +0.02(+23.53%)
Dec 14, 2021 0.0900 0.0900 0.0850 0.0850 837,653 -0.01(-10.53%)
Dec 13, 2021 0.0900 0.1000 0.0900 0.0950 363,553 +0.01(+11.76%)
Dec 10, 2021 0.1150 0.1150 0.0850 0.0850 1,500,047 -0.02(-22.73%)
Dec 09, 2021 0.1200 0.1250 0.1100 0.1100 348,446 -0.01(-8.33%)
Dec 08, 2021 0.0950 0.1350 0.0950 0.1200 839,597 +0.02(+20.00%)
Dec 07, 2021 0.1000 0.1050 0.0950 0.1000 600,993 +0.01(+5.26%)
Dec 06, 2021 0.0800 0.0950 0.0750 0.0950 1,024,951 +0.01(+11.76%)
Dec 03, 2021 0.0900 0.0950 0.0800 0.0850 1,508,396 -0.00(-5.56%)
Dec 02, 2021 0.0950 0.0950 0.0900 0.0900 592,692 -0.01(-5.26%)
Dec 01, 2021 0.1000 0.1000 0.0950 0.0950 567,481 -0.01(-5.00%)
Nov 30, 2021 0.1000 0.1050 0.1000 0.1000 308,232 +0.00(+0.00%)
Nov 29, 2021 0.0950 0.1000 0.0950 0.1000 794,009 +0.01(+11.11%)
Nov 26, 2021 0.1000 0.1000 0.0900 0.0900 2,182,135 -0.01(-10.00%)
Nov 25, 2021 0.1050 0.1100 0.1000 0.1000 193,228 -0.01(-9.09%)
Nov 24, 2021 0.1100 0.1100 0.1000 0.1100 704,449 +0.01(+4.76%)
Nov 23, 2021 0.1050 0.1100 0.1050 0.1050 154,634 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1150 0.1050 0.1050 954,545 -0.01(-8.70%)
Nov 19, 2021 0.1200 0.1200 0.1150 0.1150 429,566 -0.00(-4.17%)
Nov 18, 2021 0.1200 0.1200 0.1100 0.1200 406,118 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1250 0.1150 0.1200 1,198,892 -0.01(-4.00%)
Nov 16, 2021 0.1300 0.1300 0.1250 0.1250 625,857 -0.01(-3.85%)
Nov 15, 2021 0.1350 0.1350 0.1250 0.1300 818,883 -0.01(-3.70%)
Nov 12, 2021 0.1300 0.1350 0.1200 0.1350 707,478 +0.01(+8.00%)
Nov 11, 2021 0.1250 0.1300 0.1200 0.1250 1,116,671 -0.01(-3.85%)
Nov 10, 2021 0.1350 0.1300 2,480,057 -0.01(-3.70%)
Nov 09, 2021 0.1350 0.1400 0.1300 0.1350 3,889,980 +0.00(+1.50%)
Nov 08, 2021 0.1350 0.1380 0.1300 0.1330 3,449,515 -0.00(-1.48%)
Nov 05, 2021 0.1350 0.1350 0.1300 0.1350 539,026 +0.01(+3.85%)
Nov 04, 2021 0.1350 0.1350 0.1300 0.1300 821,899 -0.01(-3.70%)
Nov 03, 2021 0.1300 0.1350 0.1250 0.1350 686,102 +0.01(+8.00%)
Nov 02, 2021 0.1350 0.1400 0.1200 0.1250 374,132 -0.01(-7.41%)
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.