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, 2023 0.0500 0 +0.00(+0.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0500 0.0450 0.0500 15,500 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0400 0.0500 1,417,558 +0.00(+0.00%)
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 596,001 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0550 0.0500 0.0500 1,952,591 -0.00(-9.09%)
Jun 21, 2023 0.0550 0.0550 0.0500 0.0550 207,004 +0.00(+0.00%)
Jun 20, 2023 0.0550 0.0550 0.0500 0.0550 89,063 +0.00(+10.00%)
Jun 19, 2023 0.0500 0.0550 0.0500 0.0500 468,852 +0.00(+0.00%)
Jun 16, 2023 0.0600 0.0650 0.0500 0.0500 2,568,669 -0.01(-20.63%)
Jun 15, 2023 0.0750 0.0750 0.0630 0.0630 933,912 -0.00(-3.08%)
Jun 14, 2023 0.0700 0.0700 0.0650 0.0650 376,701 -0.01(-7.14%)
Jun 13, 2023 0.0700 0.0700 0.0650 0.0700 413,030 +0.01(+7.69%)
Jun 12, 2023 0.0600 0.0650 0.0600 0.0650 716,669 +0.00(+0.00%)
Jun 09, 2023 0.0650 0.0650 0.0650 0.0650 725,007 +0.00(+0.00%)
Jun 08, 2023 0.0650 0.0650 0.0630 0.0650 242,590 +0.01(+8.33%)
Jun 07, 2023 0.0600 0.0650 0.0600 0.0600 892,091 +0.00(+9.09%)
Jun 06, 2023 0.0650 0.0700 0.0550 0.0550 2,751,239 -0.00(-8.33%)
Jun 05, 2023 0.0650 0.0650 0.0600 0.0600 503,898 -0.01(-7.69%)
Jun 02, 2023 0.0650 0.0650 0.0600 0.0650 417,204 +0.00(+0.00%)
Jun 01, 2023 0.0600 0.0650 0.0600 0.0650 1,388,952 +0.01(+12.07%)
May 31, 2023 0.0600 0.0600 0.0550 0.0580 814,807 -0.00(-3.33%)
May 30, 2023 0.0600 0.0600 0.0600 0.0600 357,809 +0.00(+0.00%)
May 29, 2023 0.0600 0.0600 0.0600 0.0600 3,670 -0.01(-7.69%)
May 26, 2023 0.0600 0.0650 0.0600 0.0650 121,391 +0.01(+8.33%)
May 25, 2023 0.0600 0.0600 0.0600 0.0600 126,000 +0.00(+0.00%)
May 24, 2023 0.0600 0.0600 0.0550 0.0600 172,494 +0.00(+0.00%)
May 23, 2023 0.0600 0.0600 0.0600 0.0600 62,429 +0.00(+0.00%)
May 19, 2023 0.0600 0 +0.00(+0.00%)
May 18, 2023 0.0600 0.0650 0.0600 0.0600 582,498 -0.01(-7.69%)
May 17, 2023 0.0600 0.0650 0.0600 0.0650 294,000 +0.01(+18.18%)
May 16, 2023 0.0650 0.0650 0.0550 0.0550 437,751 -0.01(-15.38%)
May 15, 2023 0.0650 0.0700 0.0650 0.0650 211,379 -0.01(-7.14%)
May 12, 2023 0.0600 0.0700 0.0600 0.0700 1,689,275 +0.01(+7.69%)
May 11, 2023 0.0650 0.0650 0.0600 0.0650 21,398 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0650 0.0650 1,055,929 -0.01(-7.14%)
May 09, 2023 0.0650 0.0700 0.0650 0.0700 1,095,709 +0.01(+16.67%)
May 08, 2023 0.0650 0.0650 0.0600 0.0600 185,323 +0.00(+0.00%)
May 05, 2023 0.0600 0.0600 0.0550 0.0600 285,315 +0.00(+9.09%)
May 04, 2023 0.0600 0.0600 0.0550 0.0550 366,570 -0.00(-8.33%)
May 03, 2023 0.0550 0.0600 0.0550 0.0600 213,500 +0.00(+0.00%)
May 02, 2023 0.0550 0.0600 0.0550 0.0600 115,861 +0.00(+9.09%)
May 01, 2023 0.0550 0.0600 0.0550 0.0550 254,000 +0.00(+0.00%)
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%)
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.