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 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2021 0.1550 0.1550 0.1300 0.1300 833,231 -0.02(-13.33%)
Jun 28, 2021 0.1600 0.1600 0.1500 0.1500 107,809 -0.01(-3.23%)
Jun 25, 2021 0.1600 0.1600 0.1530 0.1550 93,196 -0.01(-3.13%)
Jun 24, 2021 0.1650 0.1650 0.1550 0.1600 271,103 +0.00(+0.00%)
Jun 23, 2021 0.1600 0.1650 0.1550 0.1600 318,501 +0.01(+3.23%)
Jun 22, 2021 0.1500 0.1650 0.1500 0.1550 525,107 +0.00(+0.00%)
Jun 21, 2021 0.1600 0.1650 0.1450 0.1550 436,032 -0.01(-3.13%)
Jun 18, 2021 0.1700 0.1700 0.1600 0.1600 651,943 -0.01(-8.57%)
Jun 17, 2021 0.1800 0.1850 0.1700 0.1750 514,235 -0.02(-10.26%)
Jun 16, 2021 0.1600 0.1950 0.1600 0.1950 1,146,471 +0.04(+21.88%)
Jun 15, 2021 0.1650 0.1650 0.1500 0.1600 1,934,125 -0.01(-5.88%)
Jun 14, 2021 0.1600 0.1700 0.1600 0.1700 806,937 +0.00(+0.00%)
Jun 11, 2021 0.1650 0.1700 0.1600 0.1700 1,593,353 +0.01(+3.03%)
Jun 10, 2021 0.1700 0.1700 0.1600 0.1650 485,240 +0.00(+0.00%)
Jun 09, 2021 0.1650 0.1700 0.1600 0.1650 2,185,521 +0.01(+3.13%)
Jun 08, 2021 0.1450 0.1700 0.1450 0.1600 2,710,752 +0.02(+18.52%)
Jun 07, 2021 0.1400 0.1400 0.1330 0.1350 827,653 -0.01(-3.57%)
Jun 04, 2021 0.1400 0.1450 0.1350 0.1400 991,347 +0.01(+3.70%)
Jun 03, 2021 15.00 0.1500 0.1300 0.1350 186,265,696 -0.01(-6.90%)
Jun 02, 2021 0.1550 0.1550 0.1430 0.1450 636,778 -0.01(-6.45%)
Jun 01, 2021 0.1750 0.1750 0.1500 0.1550 1,291,290 -0.02(-8.82%)
May 31, 2021 0.1600 0.1700 0.1550 0.1700 644,651 +0.01(+6.25%)
May 28, 2021 0.1700 0.1900 0.1600 0.1600 1,273,915 -0.01(-8.57%)
May 27, 2021 0.1500 0.1750 0.1400 0.1750 1,488,666 +0.02(+16.67%)
May 26, 2021 0.1500 0.1550 0.1430 0.1500 1,261,891 +0.00(+0.00%)
May 25, 2021 0.1400 0.1500 0.1400 0.1500 1,154,729 +0.01(+3.45%)
May 21, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
May 20, 2021 0.1400 0.1400 0.1300 0.1350 407,803 +0.00(+0.00%)
May 19, 2021 0.1350 0.1350 0.1250 0.1350 698,804 +0.00(+0.00%)
May 18, 2021 0.1200 0.1400 0.1200 0.1350 883,169 +0.02(+12.50%)
May 17, 2021 0.1250 0.1250 0.1100 0.1200 2,378,522 -0.01(-4.00%)
May 14, 2021 0.1100 0.1250 0.1100 0.1250 1,220,019 +0.01(+13.64%)
May 13, 2021 0.1100 0.1200 0.1050 0.1100 2,441,573 +0.01(+4.76%)
May 12, 2021 0.1200 0.1200 0.1050 0.1050 1,603,686 -0.01(-12.50%)
May 11, 2021 0.1200 0.1250 0.1150 0.1200 1,163,703 -0.01(-4.00%)
May 10, 2021 0.1250 0.1400 0.1150 0.1250 2,090,163 +0.01(+8.70%)
May 07, 2021 0.1200 0.1250 0.1150 0.1150 510,512 +0.00(+0.00%)
May 06, 2021 0.1100 0.1200 0.1100 0.1150 843,325 +0.01(+9.52%)
May 05, 2021 0.1100 0.1150 0.0950 0.1050 5,155,432 -0.01(-4.55%)
May 04, 2021 0.1100 0.1450 0.1050 0.1100 9,045,282 -0.01(-4.35%)
May 03, 2021 0.1000 0.1200 0.1000 0.1150 2,447,987 +0.03(+27.78%)
Apr 30, 2021 0.0850 0.0950 0.0850 0.0900 429,031 +0.00(+0.00%)
Apr 29, 2021 0.0900 0.0900 0.0900 0.0900 325,000 +0.00(+0.00%)
Apr 28, 2021 0.0850 0.0900 0.0800 0.0900 328,025 +0.00(+5.88%)
Apr 27, 2021 0.0900 0.0900 0.0850 0.0850 74,417 -0.00(-5.56%)
Apr 26, 2021 0.0950 0.1050 0.0900 0.0900 1,769,260 -0.01(-10.00%)
Apr 23, 2021 0.0900 0.1050 0.0900 0.1000 942,550 +0.01(+11.11%)
Apr 22, 2021 0.0900 0.0900 0.0900 0.0900 360,560 +0.00(+0.00%)
Apr 21, 2021 0.0900 0.0900 0.0900 0.0900 1,267,410 +0.00(+0.00%)
Apr 20, 2021 0.0950 0.1000 0.0900 0.0900 1,581,825 -0.01(-10.00%)
Apr 19, 2021 0.0950 0.1050 0.0950 0.1000 382,012 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.1000 0.1000 285,700 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1100 0.1000 0.1000 645,409 -0.01(-9.09%)
Apr 14, 2021 0.1150 0.1150 0.1100 0.1100 189,479 +0.01(+4.76%)
Apr 13, 2021 0.1150 0.1150 0.1050 0.1050 147,218 -0.01(-4.55%)
Apr 12, 2021 0.1150 0.1200 0.1100 0.1100 379,500 -0.01(-8.33%)
Apr 09, 2021 0.1250 0.1250 0.1150 0.1200 188,295 +0.00(+0.00%)
Apr 08, 2021 0.1200 0.1200 0.1150 0.1200 185,665 +0.00(+0.00%)
Apr 07, 2021 0.1250 0.1250 0.1200 0.1200 92,246 +0.00(+0.00%)
Apr 06, 2021 0.1250 0.1300 0.1200 0.1200 228,477 +0.00(+0.00%)
Apr 05, 2021 0.1150 0.1400 0.1100 0.1200 1,165,399 +0.00(+4.35%)
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.