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 (%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Jun 27, 2019 0.1750 0.1750 0.1750 0.1750 52,740 +0.00(+0.00%)
Jun 26, 2019 0.1800 0.1800 0.1750 0.1750 41,999 -0.01(-2.78%)
Jun 25, 2019 0.1850 0.1850 0.1800 0.1800 39,500 -0.02(-7.69%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.1950 35,101 +0.01(+2.63%)
Jun 21, 2019 0.1800 0.1900 0.1700 0.1900 76,450 +0.01(+5.56%)
Jun 20, 2019 0.1700 0.1900 0.1700 0.1800 50,365 -0.01(-5.26%)
Jun 19, 2019 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jun 18, 2019 0.1900 0.1900 0.1900 104 +0.00(+0.00%)
Jun 17, 2019 0.1800 0.1900 0.1800 0.1900 6,500 +0.02(+8.57%)
Jun 14, 2019 0.1900 0.1900 0.1750 0.1750 109,800 -0.02(-7.89%)
Jun 12, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 11, 2019 0.2000 0.2000 0.1850 0.1900 45,102 -0.01(-5.00%)
Jun 10, 2019 0.2100 0.2100 0.1950 0.2000 79,920 -0.00(-2.44%)
Jun 07, 2019 0.1850 0.2050 0.1850 0.2050 44,000 +0.01(+7.89%)
Jun 06, 2019 0.1900 0.1900 0.1850 0.1900 80,200 +0.00(+0.00%)
Jun 05, 2019 0.2150 0.2150 0.1900 0.1900 137,795 -0.01(-5.00%)
Jun 04, 2019 0.2000 0.2000 0.2000 0.2000 43,000 -0.01(-4.76%)
Jun 03, 2019 0.2000 0.2100 0.2000 0.2100 191,019 +0.01(+5.00%)
May 31, 2019 0.2000 0.2000 0.2000 0.2000 120,031 +0.00(+0.00%)
May 30, 2019 0.2000 0.2000 0.1950 0.2000 131,509 +0.00(+0.00%)
May 29, 2019 0.2000 0.2000 0.1950 0.2000 31,003 +0.00(+0.00%)
May 28, 2019 0.1950 0.2000 0.1950 0.2000 10,008 -0.00(-2.44%)
May 27, 2019 0.2050 0.2050 0.2050 0.2050 3,100 +0.00(+2.50%)
May 24, 2019 0.1950 0.2000 0.1950 0.2000 46,000 +0.02(+8.11%)
May 23, 2019 0.1950 0.1950 0.1850 0.1850 2,500 -0.01(-5.13%)
May 22, 2019 0.1800 0.1950 0.1800 0.1950 93,250 +0.00(+0.00%)
May 21, 2019 0.1950 0.1950 0.1900 0.1950 30,500 +0.01(+2.63%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1900 0.1900 0.1850 0.1900 17,115 -0.01(-2.56%)
May 15, 2019 0.1850 0.1950 0.1850 0.1950 39,000 +0.01(+5.41%)
May 14, 2019 0.1850 0.1850 0.1850 0.1850 27,800 -0.01(-5.13%)
May 13, 2019 0.1850 0.1950 0.1850 0.1950 20,999 +0.00(+0.00%)
May 10, 2019 0.1850 0.1950 0.1850 0.1950 40,756 -0.01(-2.50%)
May 09, 2019 0.2000 0.2000 0.1950 0.2000 59,700 +0.01(+5.26%)
May 08, 2019 0.1850 0.1900 0.1850 0.1900 49,000 -0.01(-2.56%)
May 07, 2019 0.1950 0.2000 0.1900 0.1950 126,170 -0.01(-2.50%)
May 06, 2019 0.2050 0.2050 0.2000 0.2000 135,000 -0.01(-6.98%)
May 03, 2019 0.2100 0.2150 0.2050 0.2150 65,000 +0.00(+0.00%)
May 02, 2019 0.2150 0.2200 0.2000 0.2150 184,171 +0.00(+0.00%)
May 01, 2019 0.2200 0.2300 0.2150 0.2150 56,727 -0.01(-2.27%)
Apr 30, 2019 0.2300 0.2450 0.2200 0.2200 178,349 -0.01(-4.35%)
Apr 29, 2019 0.2250 0.2300 0.2200 0.2300 55,500 +0.00(+0.00%)
Apr 26, 2019 0.2200 0.2300 0.2200 0.2300 34,000 +0.01(+4.55%)
Apr 25, 2019 0.2100 0.2200 0.2100 0.2200 26,000 +0.00(+0.00%)
Apr 24, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Apr 23, 2019 0.2100 0.2100 0.2000 0.2100 31,717 +0.00(+0.00%)
Apr 22, 2019 0.2300 0.2300 0.2100 0.2100 40,500 -0.01(-4.55%)
Apr 18, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 17, 2019 0.2200 0.2250 0.2200 0.2200 65,250 -0.01(-4.35%)
Apr 16, 2019 0.2300 0.2300 0.2300 0.2300 23,117 +0.00(+0.00%)
Apr 15, 2019 0.2200 0.2300 0.2200 0.2300 13,416 +0.01(+2.22%)
Apr 12, 2019 0.2400 0.2400 0.2250 0.2250 190,316 -0.02(-10.00%)
Apr 11, 2019 0.2350 0.2550 0.2350 0.2500 334,250 +0.02(+11.11%)
Apr 10, 2019 0.2400 0.2400 0.2250 0.2250 149,176 -0.01(-2.17%)
Apr 09, 2019 0.2450 0.2500 0.2300 0.2300 372,549 -0.01(-4.17%)
Apr 08, 2019 0.2550 0.2550 0.2400 0.2400 545,020 -0.01(-4.00%)
Apr 05, 2019 0.2450 0.2500 0.2450 0.2500 472,500 +0.01(+4.17%)
Apr 04, 2019 0.2400 0.2450 0.2400 0.2400 433,900 +0.00(+0.00%)
Apr 03, 2019 0.2300 0.2450 0.2300 0.2400 345,300 +0.02(+9.09%)
Apr 02, 2019 0.2050 0.2200 0.2000 0.2200 340,600 +0.02(+10.00%)
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.