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 (%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Aug 29, 2019 0.1300 0.1300 0.1250 0.1250 56,015 -0.02(-10.71%)
Aug 28, 2019 0.1400 0.1400 0.1400 0.1400 8,000 +0.02(+12.00%)
Aug 27, 2019 0.1300 0.1400 0.1250 0.1250 97,150 -0.01(-3.85%)
Aug 26, 2019 0.1300 0.1300 0.1300 0.1300 14,200 +0.00(+0.00%)
Aug 23, 2019 0.1200 0.1300 0.1200 0.1300 322,346 +0.00(+0.00%)
Aug 22, 2019 0.1350 0.1350 0.1300 0.1300 35,300 -0.01(-7.14%)
Aug 21, 2019 0.1450 0.1450 0.1400 0.1400 24,000 +0.01(+7.69%)
Aug 20, 2019 0.1350 0.1350 0.1300 0.1300 81,800 -0.01(-3.70%)
Aug 19, 2019 0.1300 0.1350 0.1300 0.1350 104,920 -0.01(-3.57%)
Aug 16, 2019 0.1400 0.1400 0.1400 0.1400 28,500 -0.00(-3.45%)
Aug 14, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 13, 2019 0.1500 0.1500 0.1400 0.1450 18,000 +0.00(+0.00%)
Aug 12, 2019 0.1450 0.1450 0.1450 0.1450 80,159 -0.01(-3.33%)
Aug 09, 2019 0.1500 0.1500 0.1500 0.1500 14,500 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1500 0.1400 0.1500 6,000 +0.01(+7.14%)
Aug 07, 2019 0.1600 0.1600 0.1400 0.1400 50,100 -0.01(-6.67%)
Aug 06, 2019 0.1800 0.1800 0.1500 0.1500 96,001 -0.03(-16.67%)
Aug 02, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 01, 2019 0.1850 0.1900 0.1800 0.1800 109,000 -0.01(-5.26%)
Jul 31, 2019 0.1600 0.1900 0.1550 0.1900 489,331 +0.03(+18.75%)
Jul 30, 2019 0.1550 0.1600 0.1500 0.1600 37,000 +0.02(+10.34%)
Jul 29, 2019 0.1550 0.1600 0.1450 0.1450 60,000 -0.01(-3.33%)
Jul 26, 2019 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-6.25%)
Jul 25, 2019 0.1500 0.1600 0.1500 0.1600 25,000 +0.01(+6.67%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1500 0.1500 0.1500 67,000 -0.01(-6.25%)
Jul 22, 2019 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+6.67%)
Jul 19, 2019 0.1450 0.1500 0.1400 0.1500 11,600 +0.00(+0.00%)
Jul 18, 2019 0.1600 0.1600 0.1500 0.1500 24,553 -0.01(-6.25%)
Jul 17, 2019 0.1650 0.1650 0.1500 0.1600 25,000 +0.01(+6.67%)
Jul 16, 2019 0.1500 0.1600 0.1500 0.1500 6,316 +0.00(+0.00%)
Jul 15, 2019 0.1800 0.1800 0.1500 0.1500 49,570 -0.01(-3.23%)
Jul 12, 2019 0.1900 0.1900 0.1550 0.1550 462,081 -0.05(-22.50%)
Jul 11, 2019 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
Jul 10, 2019 0.2050 0.2050 0.2000 0.2000 10,010 +0.01(+2.56%)
Jul 09, 2019 0.2000 0.2000 0.1950 0.1950 113,000 +0.00(+0.00%)
Jul 08, 2019 0.1950 0.1950 0.1900 0.1950 28,380 +0.01(+5.41%)
Jul 05, 2019 0.1950 0.1950 0.1850 0.1850 17,500 -0.01(-5.13%)
Jul 04, 2019 0.1950 0.1950 0.1950 0.1950 20,000 +0.00(+0.00%)
Jul 03, 2019 0.1850 0.1950 0.1800 0.1950 114,817 +0.01(+5.41%)
Jul 02, 2019 0.1900 0.2000 0.1850 0.1850 94,909 -0.01(-5.13%)
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%)
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.