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 (%)
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%)
Nov 01, 2021 0.1350 0.1400 0.1300 0.1350 426,811 +0.01(+3.85%)
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%)
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.