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 (%)
Apr 28, 2023 0.0600 0.0600 0.0550 0.0550 308,900 -0.00(-8.33%)
Apr 27, 2023 0.0550 0.0600 0.0550 0.0600 110,219 +0.00(+9.09%)
Apr 26, 2023 0.0500 0.0600 0.0500 0.0550 426,584 +0.00(+0.00%)
Apr 25, 2023 0.0550 0.0600 0.0550 0.0550 724,400 -0.00(-8.33%)
Apr 24, 2023 0.0550 0.0600 0.0550 0.0600 51,317 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0550 0.0600 1,179,976 +0.00(+0.00%)
Apr 20, 2023 0.0550 0.0600 0.0550 0.0600 72,197 +0.00(+0.00%)
Apr 19, 2023 0.0600 0.0600 0.0550 0.0600 77,846 +0.00(+0.00%)
Apr 18, 2023 0.0600 0.0600 0.0600 0.0600 199,300 +0.00(+0.00%)
Apr 17, 2023 0.0650 0.0650 0.0600 0.0600 136,881 -0.01(-7.69%)
Apr 14, 2023 0.0600 0.0650 0.0600 0.0650 11,000 +0.01(+8.33%)
Apr 13, 2023 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Apr 12, 2023 0.0600 0.0600 0.0600 0.0600 81,885 +0.00(+0.00%)
Apr 11, 2023 0.0550 0.0600 0.0550 0.0600 539,728 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0600 0.0600 0.0600 170,492 +0.00(+0.00%)
Apr 06, 2023 0.0600 0 +0.00(+0.00%)
Apr 05, 2023 0.0600 0.0600 0.0550 0.0600 340,000 +0.00(+0.00%)
Apr 04, 2023 0.0650 0.0650 0.0600 0.0600 214,155 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 436,600 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0650 0.0600 0.0600 750,700 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0750 0.0600 0.0600 2,795,209 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 432,270 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0600 0.0600 181,670 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0.0550 0.0600 30,900 +0.00(+9.09%)
Mar 24, 2023 0.0550 0.0600 0.0550 0.0550 196,302 +0.00(+0.00%)
Mar 23, 2023 0.0600 0.0600 0.0550 0.0550 306,500 -0.00(-8.33%)
Mar 22, 2023 0.0600 0.0630 0.0550 0.0600 466,500 +0.00(+0.00%)
Mar 21, 2023 0.0600 0.0600 0.0550 0.0600 261,531 +0.00(+0.00%)
Mar 20, 2023 0.0600 0.0600 0.0600 0.0600 64,901 +0.00(+0.00%)
Mar 17, 2023 0.0600 0.0600 0.0550 0.0600 205,652 +0.00(+0.00%)
Mar 16, 2023 0.0600 0.0600 0.0600 0.0600 235,387 +0.00(+0.00%)
Mar 15, 2023 0.0600 0.0600 0.0600 0.0600 542,505 -0.00(-4.76%)
Mar 14, 2023 0.0550 0.0650 0.0550 0.0630 101,258 +0.00(+5.00%)
Mar 13, 2023 0.0600 0.0600 0.0550 0.0600 318,295 +0.00(+0.00%)
Mar 10, 2023 0.0600 0.0600 0.0550 0.0600 338,865 +0.00(+0.00%)
Mar 09, 2023 0.0600 0.0650 0.0600 0.0600 461,389 +0.00(+0.00%)
Mar 08, 2023 0.0650 0.0650 0.0600 0.0600 1,264,195 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0700 0.0600 0.0600 2,402,378 -0.01(-14.29%)
Mar 06, 2023 0.0750 0.0750 0.0700 0.0700 338,187 +0.00(+0.00%)
Mar 03, 2023 0.0800 0.0800 0.0700 0.0700 2,270,455 -0.01(-12.50%)
Mar 02, 2023 0.0800 0.0850 0.0750 0.0800 746,124 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0800 0.0750 0.0800 1,040,811 +0.00(+0.00%)
Feb 28, 2023 0.0800 0.0800 0.0750 0.0800 216,711 +0.00(+0.00%)
Feb 27, 2023 0.0780 0.0800 0.0750 0.0800 254,188 +0.00(+0.00%)
Feb 24, 2023 0.0800 0.0830 0.0750 0.0800 2,000,732 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0.0800 0.0800 2,400 +0.00(+0.00%)
Feb 22, 2023 0.0800 0.0800 0.0750 0.0800 83,000 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0850 0.0700 0.0800 799,824 +0.00(+0.00%)
Feb 17, 2023 0.0800 0 +0.00(+0.00%)
Feb 16, 2023 0.0750 0.0800 0.0700 0.0800 404,063 +0.00(+0.00%)
Feb 15, 2023 0.0800 0.0800 0.0800 0.0800 205,000 +0.00(+0.00%)
Feb 14, 2023 0.0800 0.0800 0.0750 0.0800 1,260,812 +0.00(+0.00%)
Feb 13, 2023 0.0800 0.0800 0.0750 0.0800 809,000 +0.00(+0.00%)
Feb 10, 2023 0.0850 0.0850 0.0800 0.0800 320,863 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0850 0.0750 0.0800 755,031 +0.00(+0.00%)
Feb 08, 2023 0.0800 0.0800 0.0750 0.0800 198,275 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0850 0.0800 0.0800 655,956 +0.00(+0.00%)
Feb 06, 2023 0.0800 0.0800 0.0800 0.0800 41,340 +0.01(+6.67%)
Feb 03, 2023 0.0800 0.0850 0.0700 0.0750 1,570,550 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0800 0.0750 0.0750 689,427 +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.