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, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0900 0.0900 0.0800 0.0800 586,032 -0.01(-5.88%)
Jun 28, 2022 0.0800 0.0850 0.0800 0.0850 81,300 +0.00(+0.00%)
Jun 27, 2022 0.0850 0.0900 0.0800 0.0850 666,518 +0.01(+6.25%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 59,332 +0.01(+6.67%)
Jun 23, 2022 0.0750 0.0750 0.0750 0.0750 48,298 +0.00(+0.00%)
Jun 22, 2022 0.0800 0.0800 0.0750 0.0750 667,702 +0.00(+0.00%)
Jun 21, 2022 0.0750 0.0850 0.0750 0.0750 734,072 -0.01(-6.25%)
Jun 20, 2022 0.0800 0.0800 0.0750 0.0800 280,658 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0850 0.0800 0.0800 86,671 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0800 0.0750 0.0800 242,715 -0.01(-5.88%)
Jun 15, 2022 0.0800 0.0850 0.0800 0.0850 1,200,091 +0.00(+0.00%)
Jun 14, 2022 0.0850 0.0850 0.0800 0.0850 136,846 +0.00(+0.00%)
Jun 13, 2022 0.0950 0.0950 0.0850 0.0850 2,561,452 -0.01(-15.00%)
Jun 10, 2022 0.1050 0.1050 0.1000 0.1000 12,930 -0.00(-4.76%)
Jun 09, 2022 0.1050 0.1100 0.0950 0.1050 681,818 -0.01(-4.55%)
Jun 08, 2022 0.1050 0.1150 0.1000 0.1100 978,597 +0.01(+4.76%)
Jun 07, 2022 0.0950 0.1050 0.0900 0.1050 654,661 +0.01(+16.67%)
Jun 06, 2022 0.0900 0.0950 0.0900 0.0900 211,598 -0.01(-5.26%)
Jun 03, 2022 0.0950 0.0950 0.0950 0.0950 399,429 +0.00(+0.00%)
Jun 02, 2022 0.0900 0.0950 0.0900 0.0950 322,402 +0.01(+5.56%)
Jun 01, 2022 0.0850 0.0900 0.0850 0.0900 222,721 +0.00(+0.00%)
May 31, 2022 0.0900 0.0950 0.0900 0.0900 323,043 +0.00(+0.00%)
May 30, 2022 0.0900 0.0900 0.0900 0.0900 127,058 +0.00(+0.00%)
May 27, 2022 0.0950 0.0950 0.0900 0.0900 259,628 +0.00(+0.00%)
May 26, 2022 0.0850 0.0900 0.0850 0.0900 186,383 +0.00(+5.88%)
May 25, 2022 0.0950 0.0950 0.0850 0.0850 518,399 -0.00(-5.56%)
May 24, 2022 0.0900 0.1000 0.0900 0.0900 407,731 +0.00(+0.00%)
May 20, 2022 0.0900 0 -0.01(-5.26%)
May 19, 2022 0.0950 0.0950 0.0900 0.0950 91,663 +0.00(+0.00%)
May 18, 2022 0.1000 0.1000 0.0950 0.0950 192,513 -0.01(-5.00%)
May 17, 2022 0.1000 0.1000 0.0950 0.1000 67,018 +0.00(+0.00%)
May 16, 2022 0.0950 0.1050 0.0900 0.1000 296,723 +0.01(+5.26%)
May 13, 2022 0.0900 0.1000 0.0850 0.0950 1,077,032 +0.01(+11.76%)
May 12, 2022 0.0900 0.0950 0.0850 0.0850 117,996 -0.01(-10.53%)
May 11, 2022 0.0900 0.0950 0.0900 0.0950 18,376 +0.01(+5.56%)
May 10, 2022 0.0900 0.0950 0.0900 0.0900 206,175 +0.00(+0.00%)
May 09, 2022 0.0900 0.0900 0.0800 0.0900 939,066 -0.01(-5.26%)
May 06, 2022 0.0950 0.1000 0.0950 0.0950 488,483 +0.00(+0.00%)
May 05, 2022 0.1050 0.1050 0.0950 0.0950 662,668 -0.01(-5.00%)
May 04, 2022 0.1050 0.1050 0.1000 0.1000 96,500 +0.00(+0.00%)
May 03, 2022 0.1000 0.1050 0.1000 0.1000 154,742 +0.00(+0.00%)
May 02, 2022 0.1050 0.1050 0.1000 0.1000 265,840 -0.00(-4.76%)
Apr 29, 2022 0.1050 0.1100 0.1050 0.1050 191,426 +0.00(+0.00%)
Apr 28, 2022 0.1100 0.1100 0.1000 0.1050 409,249 -0.01(-4.55%)
Apr 27, 2022 0.1100 0.1150 0.1000 0.1100 191,438 +0.01(+4.76%)
Apr 26, 2022 0.1050 0.1050 0.1000 0.1050 86,773 +0.00(+5.00%)
Apr 25, 2022 0.1050 0.1050 0.0950 0.1000 1,126,017 -0.01(-9.09%)
Apr 22, 2022 0.1150 0.1200 0.1050 0.1100 1,657,275 +0.00(+0.00%)
Apr 21, 2022 0.1350 0.1500 0.1050 0.1100 1,706,808 -0.03(-18.52%)
Apr 18, 2022 0.1350 0 +0.00(+0.00%)
Apr 14, 2022 0.1350 0 -0.01(-3.57%)
Apr 13, 2022 0.1350 0.1400 0.1300 0.1400 233,181 +0.01(+7.69%)
Apr 12, 2022 0.1350 0.1350 0.1300 0.1300 319,024 +0.00(+0.00%)
Apr 11, 2022 0.1400 0.1400 0.1300 0.1300 1,666,891 -0.01(-3.70%)
Apr 08, 2022 0.1400 0.1450 0.1350 0.1350 1,917,124 -0.01(-6.90%)
Apr 07, 2022 0.1400 0.1500 0.1400 0.1450 2,524,485 +0.00(+3.57%)
Apr 06, 2022 0.1400 0.1450 0.1400 0.1400 739,615 +0.01(+3.70%)
Apr 05, 2022 0.1350 0.1400 0.1300 0.1350 559,341 -0.01(-3.57%)
Apr 04, 2022 0.1450 0.1450 0.1350 0.1400 259,672 +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.