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 (%)
Oct 29, 2021 0.1400 0.1400 0.1300 0.1300 1,333,314 -0.01(-7.14%)
Oct 28, 2021 0.1450 0.1500 0.1400 0.1400 772,116 -0.01(-6.67%)
Oct 27, 2021 0.1650 0.1600 0.1400 0.1500 669,355 -0.01(-6.25%)
Oct 26, 2021 0.1700 0.1600 804,886 -0.01(-5.88%)
Oct 25, 2021 0.1650 0.1700 0.1550 0.1700 1,426,765 +0.01(+6.25%)
Oct 22, 2021 0.1600 0.1700 0.1550 0.1600 607,405 -0.01(-3.03%)
Oct 21, 2021 0.1700 0.1700 0.1600 0.1650 395,935 -0.01(-2.94%)
Oct 20, 2021 0.1550 0.1700 0.1550 0.1700 826,777 +0.02(+13.33%)
Oct 19, 2021 0.1500 0.1580 0.1450 0.1500 775,022 +0.01(+3.45%)
Oct 18, 2021 0.1450 0.1550 0.1400 0.1450 1,493,622 +0.00(+3.57%)
Oct 15, 2021 0.1350 0.1450 0.1350 0.1400 391,019 +0.00(+0.00%)
Oct 14, 2021 0.1500 0.1500 0.1400 0.1400 747,819 -0.00(-3.45%)
Oct 13, 2021 0.1450 0.1600 0.1350 0.1450 2,889,102 +0.00(+3.57%)
Oct 12, 2021 0.1300 0.1400 0.1250 0.1400 3,103,042 +0.02(+12.00%)
Oct 08, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 07, 2021 0.1250 0.1300 0.1200 0.1300 1,215,370 +0.01(+4.00%)
Oct 06, 2021 0.1300 0.1300 0.1200 0.1250 1,944,953 -0.01(-3.85%)
Oct 05, 2021 0.1350 0.1350 0.1300 0.1300 339,258 +0.00(+0.00%)
Oct 04, 2021 0.1300 0.1400 0.1250 0.1300 741,865 +0.01(+4.00%)
Oct 01, 2021 0.1300 0.1300 0.1250 0.1250 1,009,841 +0.00(+0.00%)
Sep 30, 2021 0.1350 0.1350 0.1250 0.1250 449,301 -0.01(-7.41%)
Sep 29, 2021 0.1350 0.1350 0.1250 0.1350 769,982 +0.01(+3.85%)
Sep 28, 2021 0.1400 0.1400 0.1300 0.1300 753,585 -0.01(-7.14%)
Sep 27, 2021 0.1300 0.1500 0.1300 0.1400 1,797,588 +0.01(+7.69%)
Sep 24, 2021 0.1450 0.1450 0.1250 0.1300 1,984,538 -0.01(-7.14%)
Sep 23, 2021 0.1400 0.1450 0.1300 0.1400 673,015 +0.00(+0.00%)
Sep 22, 2021 0.1450 0.1550 0.1380 0.1400 2,279,004 -0.00(-3.45%)
Sep 21, 2021 0.1400 0.1500 0.1350 0.1450 2,773,693 +0.00(+3.57%)
Sep 20, 2021 0.1400 0.1450 0.1350 0.1400 2,046,950 -0.02(-12.50%)
Sep 17, 2021 0.1750 0.1750 0.1550 0.1600 1,598,835 -0.01(-8.57%)
Sep 16, 2021 0.1750 0.1800 0.1650 0.1750 2,688,777 -0.01(-2.78%)
Sep 15, 2021 0.1850 0.1900 0.1600 0.1800 3,049,485 -0.01(-2.70%)
Sep 14, 2021 0.2050 0.2100 0.1750 0.1850 1,973,279 -0.02(-9.76%)
Sep 13, 2021 0.2050 0.2250 0.1950 0.2050 3,462,218 +0.01(+5.13%)
Sep 10, 2021 0.1700 0.1950 0.1550 0.1950 2,392,216 +0.02(+14.71%)
Sep 09, 2021 0.1900 0.1900 0.1650 0.1700 694,099 -0.01(-8.11%)
Sep 08, 2021 0.1950 0.1950 0.1780 0.1850 1,069,691 -0.01(-2.63%)
Sep 07, 2021 0.1700 0.1900 0.1600 0.1900 3,572,706 +0.03(+18.75%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 02, 2021 0.1450 0.1600 0.1450 0.1500 1,260,721 +0.01(+7.14%)
Sep 01, 2021 0.1300 0.1400 0.1300 0.1400 1,214,539 +0.01(+7.69%)
Aug 31, 2021 0.1200 0.1350 0.1200 0.1300 767,874 +0.01(+8.33%)
Aug 30, 2021 0.1200 0.1300 0.1200 0.1200 528,210 -0.01(-4.00%)
Aug 27, 2021 0.1150 0.1250 0.1150 0.1250 191,367 +0.01(+4.17%)
Aug 26, 2021 0.1200 0.1250 0.1100 0.1200 206,272 +0.00(+0.00%)
Aug 25, 2021 0.1250 0.1250 0.1150 0.1200 1,033,814 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1400 0.1200 0.1200 1,081,605 -0.01(-4.00%)
Aug 23, 2021 0.1300 0.1300 0.1150 0.1250 482,012 +0.01(+8.70%)
Aug 20, 2021 0.1000 0.1150 0.1000 0.1150 487,446 +0.01(+9.52%)
Aug 19, 2021 0.1100 0.1100 0.1000 0.1050 210,492 -0.01(-4.55%)
Aug 18, 2021 0.1000 0.1100 0.1000 0.1100 215,345 +0.01(+10.00%)
Aug 17, 2021 0.1050 0.1100 0.0950 0.1000 653,974 -0.00(-4.76%)
Aug 16, 2021 0.1050 0.1050 0.1000 0.1050 357,986 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1050 0.1000 0.1050 117,844 +0.00(+5.00%)
Aug 12, 2021 0.1000 0.1000 0.1000 0.1000 28,051 +0.00(+0.00%)
Aug 11, 2021 0.1000 0.1000 0.1000 0.1000 181,775 +0.00(+0.00%)
Aug 10, 2021 0.1050 0.1050 0.1000 0.1000 41,200 +0.00(+0.00%)
Aug 09, 2021 0.1050 0.1050 0.1000 0.1000 55,574 -0.00(-4.76%)
Aug 06, 2021 0.1050 0.1100 0.1000 0.1050 385,758 +0.00(+0.00%)
Aug 05, 2021 0.1150 0.1150 0.1000 0.1050 225,141 -0.01(-8.70%)
Aug 04, 2021 0.1200 0.1200 0.1150 0.1150 159,726 -0.00(-4.17%)
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.