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 (%)
Jul 31, 2018 0.4100 0.4300 0.4100 0.4300 125,565 +0.03(+7.50%)
Jul 30, 2018 0.3850 0.4300 0.3550 0.4000 140,909 +0.02(+5.26%)
Jul 27, 2018 0.3700 0.4700 0.3700 0.3800 288,420 +0.02(+5.56%)
Jul 26, 2018 0.3250 0.3600 0.3250 0.3600 132,109 +0.03(+10.77%)
Jul 25, 2018 0.3350 0.3350 0.3150 0.3250 77,481 +0.02(+4.84%)
Jul 24, 2018 0.3050 0.3200 0.3000 0.3100 87,973 +0.01(+3.33%)
Jul 23, 2018 0.3300 0.3350 0.3000 0.3000 87,620 -0.03(-9.09%)
Jul 20, 2018 0.2700 0.3300 0.2700 0.3300 121,550 +0.05(+20.00%)
Jul 19, 2018 0.2700 0.2750 0.2650 0.2750 68,000 +0.02(+5.77%)
Jul 18, 2018 0.2500 0.2600 0.2500 0.2600 37,400 +0.04(+15.56%)
Jul 17, 2018 0.2400 0.2500 0.2250 0.2250 44,551 -0.01(-6.25%)
Jul 16, 2018 0.2500 0.2600 0.2400 0.2400 59,108 -0.02(-5.88%)
Jul 13, 2018 0.2500 0.2550 0.2500 0.2550 41,500 +0.01(+4.08%)
Jul 12, 2018 0.2450 0.2450 0.2400 0.2450 10,500 +0.01(+2.08%)
Jul 11, 2018 0.2600 0.2600 0.2400 0.2400 3,973 -0.01(-4.00%)
Jul 10, 2018 0.2600 0.2600 0.2500 0.2500 29,500 -0.02(-7.41%)
Jul 09, 2018 0.2700 0.2650 0.2700 33,950 +0.00(+0.00%)
Jul 06, 2018 0.2800 0.2800 0.2700 0.2700 40,700 -0.01(-3.57%)
Jul 05, 2018 0.2700 0.2900 0.2700 0.2800 74,767 +0.02(+5.66%)
Jul 04, 2018 0.2700 0.2700 0.2650 0.2650 18,000 -0.01(-1.85%)
Jul 03, 2018 0.2700 0.2700 0.2700 0.2700 58,000 +0.00(+0.00%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 28, 2018 0.2500 0.2650 0.2500 0.2500 26,000 +0.00(+0.00%)
Jun 27, 2018 0.2400 0.2500 0.2300 0.2500 120,000 +0.02(+8.70%)
Jun 26, 2018 0.2500 0.2500 0.2250 0.2300 84,200 -0.02(-8.00%)
Jun 25, 2018 0.2450 0.2650 0.2450 0.2500 130,850 +0.01(+2.04%)
Jun 22, 2018 0.2100 0.2600 0.2100 0.2450 333,810 +0.04(+22.50%)
Jun 21, 2018 0.2250 0.2300 0.2000 0.2000 276,700 -0.01(-4.76%)
Jun 20, 2018 0.2300 0.2300 0.2100 0.2100 63,000 -0.02(-8.70%)
Jun 19, 2018 0.2500 0.2500 0.2250 0.2300 44,500 -0.01(-6.12%)
Jun 18, 2018 0.2500 0.2500 0.2450 0.2450 10,500 +0.00(+0.00%)
Jun 15, 2018 0.2600 0.2600 0.2450 23,000 -0.02(-5.77%)
Jun 14, 2018 0.2600 0.2700 0.2400 0.2600 80,350 +0.01(+4.00%)
Jun 13, 2018 0.2650 0.2650 0.2450 0.2500 85,380 -0.01(-1.96%)
Jun 12, 2018 0.2600 0.2650 0.2550 0.2550 57,500 -0.02(-5.56%)
Jun 11, 2018 0.2600 0.2700 0.2600 0.2700 32,576 +0.00(+0.00%)
Jun 08, 2018 0.2700 0.2700 0.2600 0.2700 103,500 +0.01(+3.85%)
Jun 07, 2018 0.2600 0.2700 0.2550 0.2600 106,000 +0.00(+0.00%)
Jun 06, 2018 0.2500 0.2600 0.2500 0.2600 222,034 +0.02(+6.12%)
Jun 05, 2018 0.2200 0.2450 0.2150 0.2450 364,100 +0.04(+16.67%)
Jun 04, 2018 0.2100 0.2100 0.1900 0.2100 135,000 +0.01(+2.44%)
Jun 01, 2018 0.2100 0.2100 0.2000 0.2050 26,150 -0.01(-2.38%)
May 31, 2018 0.2100 0.2100 0.2100 0.2100 8,050 +0.00(+0.00%)
May 30, 2018 0.2150 0.2150 0.2050 0.2100 39,000 +0.01(+2.44%)
May 29, 2018 0.2150 0.2200 0.2050 0.2050 64,056 -0.01(-4.65%)
May 28, 2018 0.2200 0.2200 0.2150 0.2150 15,502 -0.01(-2.27%)
May 25, 2018 0.2200 0.2300 0.2100 0.2200 100,000 +0.01(+2.33%)
May 24, 2018 0.2100 0.2150 0.2100 0.2150 56,100 +0.01(+2.38%)
May 23, 2018 0.2200 0.2200 0.2050 0.2100 235,250 -0.01(-4.55%)
May 22, 2018 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 17, 2018 0.2450 0.2450 0.2400 0.2400 210,389 +0.01(+2.13%)
May 16, 2018 0.2500 0.2500 0.2350 0.2350 263,900 -0.02(-6.00%)
May 15, 2018 0.2600 0.2600 0.2500 0.2500 193,100 -0.02(-5.66%)
May 14, 2018 0.2600 0.2650 0.2600 0.2650 103,250 +0.00(+0.00%)
May 11, 2018 0.2400 0.2650 0.2400 0.2650 222,000 +0.03(+10.42%)
May 10, 2018 0.2500 0.2500 0.2350 0.2400 242,497 -0.01(-4.00%)
May 09, 2018 0.2650 0.2650 0.2500 0.2500 105,250 -0.01(-3.85%)
May 08, 2018 0.2700 0.2700 0.2600 0.2600 52,553 +0.00(+0.00%)
May 07, 2018 0.2900 0.2900 0.2600 0.2600 141,077 -0.03(-10.34%)
May 04, 2018 0.2950 0.2950 0.2850 0.2900 109,488 +0.00(+0.00%)
May 03, 2018 0.2950 0.3000 0.2900 0.2900 45,700 -0.01(-1.69%)
May 02, 2018 0.3000 0.3150 0.2900 0.2950 348,200 -0.01(-1.67%)
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.