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 (%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 30, 2019 0.1100 0.1100 0.1000 0.1050 65,900 -0.01(-8.70%)
Dec 27, 2019 0.0950 0.1200 0.0950 0.1150 168,500 +0.02(+21.05%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2019 0.0950 0.0950 0.0900 0.0950 33,335 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1050 0.0950 0.0950 155,000 -0.01(-5.00%)
Dec 19, 2019 0.0900 0.1000 0.0900 0.1000 480,000 +0.00(+0.00%)
Dec 18, 2019 0.0950 0.1000 0.0950 0.1000 92,000 +0.00(+0.00%)
Dec 17, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Dec 16, 2019 0.0950 0.1000 0.0950 0.0950 53,500 +0.01(+5.56%)
Dec 12, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 11, 2019 0.0950 0.1000 0.0950 0.1000 14,000 +0.01(+5.26%)
Dec 10, 2019 0.0950 0.1000 0.0900 0.0950 38,760 -0.01(-5.00%)
Dec 09, 2019 0.1000 0.1000 0.0950 0.1000 27,000 +0.01(+5.26%)
Dec 06, 2019 0.1000 0.1050 0.0950 0.0950 80,500 +0.01(+5.56%)
Dec 05, 2019 0.1000 0.1000 0.0900 0.0900 99,000 -0.01(-10.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Dec 03, 2019 0.0850 0.1000 0.0850 0.1000 122,500 +0.00(+0.00%)
Dec 02, 2019 0.0950 0.1000 0.0850 0.1000 25,000 -0.00(-4.76%)
Nov 29, 2019 0.0950 0.1050 0.0950 0.1050 31,500 +0.01(+10.53%)
Nov 28, 2019 0.0950 0.0950 0.0950 0.0950 7,241 +0.00(+0.00%)
Nov 27, 2019 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Nov 26, 2019 0.0950 0.1000 0.0900 0.1000 82,663 +0.01(+5.26%)
Nov 25, 2019 0.1000 0.1000 0.0900 0.0950 12,000 -0.01(-5.00%)
Nov 22, 2019 0.0950 0.1000 0.0950 0.1000 20,999 -0.00(-4.76%)
Nov 21, 2019 0.0900 0.1050 0.0900 0.1050 13,500 +0.00(+0.00%)
Nov 20, 2019 0.0950 0.1050 0.0900 0.1050 53,000 +0.00(+0.00%)
Nov 19, 2019 0.1050 0.1050 0.0950 0.1050 9,250 +0.00(+0.00%)
Nov 18, 2019 0.1050 0.1050 0.1050 0.1050 1,400 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1050 0.1000 0.1050 23,499 +0.01(+10.53%)
Nov 14, 2019 0.1000 0.1000 0.0950 0.0950 22,000 +0.00(+0.00%)
Nov 12, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Nov 08, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 07, 2019 0.1100 0.1100 0.1050 0.1050 38,007 -0.01(-4.55%)
Nov 06, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Nov 05, 2019 0.1100 0.1100 0.1050 0.1050 28,000 -0.01(-4.55%)
Nov 04, 2019 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Nov 01, 2019 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Oct 31, 2019 0.1150 0.1150 0.1150 0.1150 5,327 +0.01(+4.55%)
Oct 30, 2019 0.1150 0.1150 0.1100 0.1100 4,500 -0.01(-8.33%)
Oct 29, 2019 0.1100 0.1200 0.1100 0.1200 37,000 +0.00(+0.00%)
Oct 28, 2019 0.1150 0.1200 0.1100 0.1200 15,500 +0.00(+0.00%)
Oct 25, 2019 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 24, 2019 0.1250 0.1250 0.1150 0.1200 5,299 -0.01(-4.00%)
Oct 23, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Oct 22, 2019 0.1150 0.1150 0.1150 449 +0.00(+0.00%)
Oct 21, 2019 0.1150 0.1150 0.1150 0.1150 4,500 -0.00(-4.17%)
Oct 18, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 16, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 15, 2019 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+4.17%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2019 0.1150 0.1200 0.1150 0.1200 71,000 +0.00(+0.00%)
Oct 09, 2019 0.1150 0.1200 0.1150 0.1200 35,710 +0.00(+0.00%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Oct 07, 2019 0.1150 0.1150 0.1150 0.1150 10,499 +0.00(+0.00%)
Oct 04, 2019 0.1050 0.1150 0.1050 0.1150 2,000 +0.01(+4.55%)
Oct 03, 2019 0.1100 0.1100 0.1100 0.1100 28,500 +0.01(+10.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0.1000 54,500 +0.00(+0.00%)
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.