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 29, 2023 0.0850 0 +0.01(+6.25%)
Dec 28, 2023 0.0850 0.0850 0.0800 0.0800 361,130 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0750 0.0800 272,883 +0.01(+6.67%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 21, 2023 0.0750 0.0800 0.0700 0.0800 4,293,361 +0.01(+14.29%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0700 720,891 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0750 0.0700 0.0700 732,471 +0.00(+0.00%)
Dec 18, 2023 0.0700 0.0750 0.0700 0.0700 845,670 +0.00(+0.00%)
Dec 15, 2023 0.0700 0.0700 0.0700 0.0700 50,001 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0700 0.0650 0.0700 697,700 +0.00(+0.00%)
Dec 13, 2023 0.0700 0.0700 0.0650 0.0700 336,636 +0.00(+2.94%)
Dec 12, 2023 0.0700 0.0700 0.0680 0.0680 633,078 -0.00(-2.86%)
Dec 11, 2023 0.0750 0.0750 0.0650 0.0700 625,283 +0.00(+0.00%)
Dec 08, 2023 0.0700 0.0750 0.0680 0.0700 3,918,012 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0650 0.0700 545,481 +0.00(+0.00%)
Dec 06, 2023 0.0700 0.0700 0.0700 0.0700 1,088,930 -0.00(-6.67%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 83,600 -0.01(-6.25%)
Dec 04, 2023 0.0700 0.0800 0.0700 0.0800 646,096 +0.01(+14.29%)
Dec 01, 2023 0.0700 0.0700 0.0650 0.0700 513,989 +0.00(+0.00%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 507,835 +0.00(+0.00%)
Nov 29, 2023 0.0700 0.0750 0.0700 0.0700 700,301 -0.00(-6.67%)
Nov 28, 2023 0.0750 0.0750 0.0750 0.0750 15,500 +0.00(+7.14%)
Nov 27, 2023 0.0750 0.0750 0.0700 0.0700 257,100 -0.00(-6.67%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0750 714,405 -0.01(-6.25%)
Nov 23, 2023 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+2.56%)
Nov 22, 2023 0.0800 0.0800 0.0750 0.0780 49,691 +0.00(+4.00%)
Nov 21, 2023 0.0800 0.0800 0.0750 0.0750 416,176 +0.00(+0.00%)
Nov 20, 2023 0.0750 0.0800 0.0700 0.0750 317,169 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0800 0.0750 0.0750 261,000 +0.00(+7.14%)
Nov 16, 2023 0.0750 0.0750 0.0700 0.0700 49,400 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 61,481 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0.0700 0.0750 359,516 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0750 273,486 +0.01(+15.38%)
Nov 10, 2023 0.0650 0.0700 0.0650 0.0650 543,237 -0.01(-7.14%)
Nov 09, 2023 0.0700 0.0750 0.0600 0.0700 1,166,424 +0.00(+0.00%)
Nov 08, 2023 0.0700 0.0750 0.0700 0.0700 249,500 -0.00(-6.67%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 146,696 -0.01(-6.25%)
Nov 06, 2023 0.0750 0.0800 0.0700 0.0800 169,128 +0.01(+6.67%)
Nov 03, 2023 0.0750 0.0800 0.0750 0.0750 50,553 -0.01(-6.25%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 314,654 +0.00(+0.00%)
Nov 01, 2023 0.0900 0.0900 0.0800 0.0800 113,544 -0.01(-11.11%)
Oct 31, 2023 0.0800 0.0900 0.0800 0.0900 998,562 +0.01(+12.50%)
Oct 30, 2023 0.0800 0.0800 0.0750 0.0800 69,866 +0.01(+6.67%)
Oct 27, 2023 0.0750 0.0800 0.0750 0.0750 335,735 +0.00(+0.00%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0750 40,901 -0.01(-6.25%)
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 203,517 +0.00(+0.00%)
Oct 24, 2023 0.0800 0.0800 0.0800 0.0800 38,667 +0.01(+6.67%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 82,398 -0.01(-6.25%)
Oct 20, 2023 0.0850 0.0850 0.0800 0.0800 209,085 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0750 0.0800 426,581 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 120,860 +0.00(+0.00%)
Oct 17, 2023 0.0700 0.0800 0.0700 0.0800 760,600 +0.01(+14.29%)
Oct 16, 2023 0.0750 0.0750 0.0700 0.0700 275,073 -0.00(-6.67%)
Oct 13, 2023 0.0800 0.0800 0.0750 0.0750 73,588 +0.00(+0.00%)
Oct 12, 2023 0.0750 0.0750 0.0750 0.0750 91,249 -0.00(-3.85%)
Oct 11, 2023 0.0800 0.0800 0.0780 0.0780 149,132 -0.01(-8.24%)
Oct 10, 2023 0.0850 0.0900 0.0850 0.0850 677,391 +0.01(+6.25%)
Oct 06, 2023 0.0800 0 +0.01(+6.67%)
Oct 05, 2023 0.0750 0.0800 0.0700 0.0750 2,683,879 +0.00(+0.00%)
Oct 04, 2023 0.0750 0.0750 0.0700 0.0750 384,055 -0.01(-6.25%)
Oct 03, 2023 0.0750 0.0800 0.0750 0.0800 944,760 -0.01(-5.88%)
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.