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, 2023 0.0800 0.0800 0.0730 0.0750 373,599 +0.00(+0.00%)
Jan 30, 2023 0.0750 0.0800 0.0750 0.0750 342,535 +0.00(+0.00%)
Jan 27, 2023 0.0750 0.0800 0.0750 0.0750 240,846 +0.00(+7.14%)
Jan 26, 2023 0.0800 0.0800 0.0700 0.0700 286,466 -0.00(-6.67%)
Jan 25, 2023 0.0750 0.0750 0.0700 0.0750 349,559 +0.00(+0.00%)
Jan 24, 2023 0.0800 0.0800 0.0750 0.0750 237,956 +0.00(+0.00%)
Jan 23, 2023 0.0850 0.0850 0.0750 0.0750 331,532 -0.01(-6.25%)
Jan 20, 2023 0.0800 0.0800 0.0750 0.0800 848,811 +0.00(+2.56%)
Jan 19, 2023 0.0800 0.0800 0.0750 0.0780 414,622 -0.00(-2.50%)
Jan 18, 2023 0.0850 0.0850 0.0750 0.0800 324,762 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0800 0.0750 0.0800 616,715 +0.00(+0.00%)
Jan 16, 2023 0.0750 0.0850 0.0750 0.0800 237,904 +0.00(+0.00%)
Jan 13, 2023 0.0850 0.0850 0.0800 0.0800 271,453 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0850 0.0800 0.0800 1,282,569 +0.00(+0.00%)
Jan 11, 2023 0.0750 0.0800 0.0700 0.0800 1,138,458 +0.01(+6.67%)
Jan 10, 2023 0.0750 0.0750 0.0700 0.0750 142,565 +0.00(+7.14%)
Jan 09, 2023 0.0700 0.0750 0.0700 0.0700 855,773 +0.01(+7.69%)
Jan 06, 2023 0.0650 0.0700 0.0650 0.0650 584,041 +0.01(+8.33%)
Jan 05, 2023 0.0600 0.0650 0.0600 0.0600 272,029 +0.00(+0.00%)
Jan 04, 2023 0.0600 0.0650 0.0600 0.0600 242,752 +0.00(+0.00%)
Jan 03, 2023 0.0600 0.0650 0.0550 0.0600 523,464 +0.00(+0.00%)
Dec 30, 2022 0.0600 0 +0.00(+0.00%)
Dec 29, 2022 0.0600 0.0600 0.0600 0.0600 22,609 +0.00(+9.09%)
Dec 28, 2022 0.0600 0.0600 0.0550 0.0550 1,029,948 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 +0.00(+9.09%)
Dec 22, 2022 0.0600 0.0600 0.0550 0.0550 162,869 -0.00(-8.33%)
Dec 21, 2022 0.0600 0.0600 0.0550 0.0600 230,539 +0.00(+0.00%)
Dec 20, 2022 0.0550 0.0600 0.0550 0.0600 878,306 +0.00(+9.09%)
Dec 19, 2022 0.0650 0.0650 0.0550 0.0550 1,246,224 -0.00(-8.33%)
Dec 16, 2022 0.0600 0.0650 0.0600 0.0600 105,770 -0.01(-7.69%)
Dec 15, 2022 0.0650 0.0650 0.0650 0.0650 111,500 +0.01(+8.33%)
Dec 14, 2022 0.0650 0.0650 0.0600 0.0600 164,820 -0.01(-7.69%)
Dec 13, 2022 0.0650 0.0650 0.0650 0.0650 506,961 +0.00(+0.00%)
Dec 12, 2022 0.0650 0.0700 0.0650 0.0650 292,474 +0.00(+0.00%)
Dec 09, 2022 0.0600 0.0650 0.0600 0.0650 261,049 +0.00(+0.00%)
Dec 08, 2022 0.0650 0.0700 0.0650 0.0650 206,391 +0.00(+0.00%)
Dec 07, 2022 0.0650 0.0700 0.0600 0.0650 513,251 +0.00(+0.00%)
Dec 06, 2022 0.0650 0.0700 0.0650 0.0650 1,166,991 +0.00(+0.00%)
Dec 05, 2022 0.0650 0.0750 0.0650 0.0650 231,664 -0.01(-7.14%)
Dec 02, 2022 0.0700 0.0750 0.0700 0.0700 596,773 +0.00(+0.00%)
Dec 01, 2022 0.0800 0.0800 0.0700 0.0700 393,064 -0.01(-12.50%)
Nov 30, 2022 0.0800 0.0800 0.0700 0.0800 892,119 +0.01(+6.67%)
Nov 29, 2022 0.0750 0.0800 0.0700 0.0750 327,201 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0800 0.0700 0.0750 726,409 +0.00(+0.00%)
Nov 25, 2022 0.0750 0.0750 0.0700 0.0750 286,500 +0.00(+0.00%)
Nov 24, 2022 0.0750 0.0800 0.0700 0.0750 926,677 +0.00(+7.14%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 993,504 +0.01(+7.69%)
Nov 22, 2022 0.0700 0.0700 0.0650 0.0650 338,726 -0.01(-7.14%)
Nov 21, 2022 0.0700 0.0700 0.0650 0.0700 225,252 +0.00(+2.94%)
Nov 18, 2022 0.0650 0.0700 0.0650 0.0680 798,813 +0.00(+4.62%)
Nov 17, 2022 0.0650 0.0650 0.0600 0.0650 331,345 -0.00(-4.41%)
Nov 16, 2022 0.0650 0.0700 0.0650 0.0680 1,717,149 +0.00(+4.62%)
Nov 15, 2022 0.0650 0.0650 0.0600 0.0650 296,772 +0.00(+0.00%)
Nov 14, 2022 0.0600 0.0650 0.0600 0.0650 752,660 +0.01(+8.33%)
Nov 11, 2022 0.0650 0.0650 0.0600 0.0600 150,108 +0.00(+0.00%)
Nov 10, 2022 0.0600 0.0650 0.0600 0.0600 150,048 +0.00(+0.00%)
Nov 09, 2022 0.0650 0.0650 0.0600 0.0600 143,858 +0.00(+0.00%)
Nov 08, 2022 0.0650 0.0650 0.0600 0.0600 95,232 -0.00(-4.76%)
Nov 07, 2022 0.0600 0.0650 0.0600 0.0630 68,072 -0.00(-3.08%)
Nov 04, 2022 0.0700 0.0700 0.0600 0.0650 709,784 +0.00(+0.00%)
Nov 03, 2022 0.0650 0.0650 0.0650 0.0650 99,000 +0.00(+0.00%)
Nov 02, 2022 0.0700 0.0700 0.0650 0.0650 106,501 -0.00(-4.41%)
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.