Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (TSV: AEC )

N/A 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 (%)
Sep 28, 2018 0.3100 0.3550 0.3000 0.3400 90,400 +0.04(+13.33%)
Sep 27, 2018 0.2950 0.3050 0.2950 0.3000 241,350 +0.01(+1.69%)
Sep 26, 2018 0.2950 0.2950 0.2850 0.2950 197,500 +0.00(+0.00%)
Sep 25, 2018 0.2850 0.2950 0.2850 0.2950 95,000 -0.01(-1.67%)
Sep 24, 2018 0.2950 0.3200 0.2850 0.3000 236,583 +0.02(+5.26%)
Sep 21, 2018 0.3000 0.3000 0.2850 0.2850 88,800 -0.02(-5.00%)
Sep 20, 2018 0.2950 0.3000 0.2900 0.3000 82,300 +0.00(+0.00%)
Sep 19, 2018 0.3000 0.3000 0.2850 0.3000 287,789 +0.00(+0.00%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.3000 41,999 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.3000 0.3000 109,833 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3000 0.2900 0.3000 81,800 +0.00(+0.00%)
Sep 13, 2018 0.2950 0.3000 0.2950 0.3000 21,500 +0.00(+0.00%)
Sep 12, 2018 0.2950 0.3050 0.2800 0.3000 90,150 +0.01(+1.69%)
Sep 11, 2018 0.3100 0.3100 0.2800 0.2950 151,900 -0.02(-4.84%)
Sep 10, 2018 0.3250 0.3250 0.3050 0.3100 157,089 -0.02(-6.06%)
Sep 07, 2018 0.3500 0.3550 0.3250 0.3300 79,278 -0.01(-2.94%)
Sep 06, 2018 0.3700 0.3700 0.3400 0.3400 50,500 -0.04(-10.53%)
Sep 05, 2018 0.4100 0.4100 0.3600 0.3800 92,500 -0.03(-7.32%)
Sep 04, 2018 0.4150 0.4150 0.3600 0.4100 49,817 +0.05(+13.89%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3600 43,500 -0.03(-6.49%)
Aug 29, 2018 0.3900 0.3900 0.3700 0.3850 53,812 +0.01(+2.67%)
Aug 28, 2018 0.3850 0.3900 0.3750 0.3750 13,500 -0.01(-2.60%)
Aug 27, 2018 0.3900 0.4100 0.3850 0.3850 26,513 -0.02(-6.10%)
Aug 24, 2018 0.4100 0.4150 0.3850 0.4100 35,782 +0.00(+1.23%)
Aug 23, 2018 0.3800 0.4100 0.3800 0.4050 41,050 +0.02(+3.85%)
Aug 22, 2018 0.3300 0.4200 0.3300 0.3900 188,220 +0.07(+20.00%)
Aug 21, 2018 0.3750 0.3750 0.3250 0.3250 230,289 -0.03(-9.72%)
Aug 20, 2018 0.3800 0.3800 0.3500 0.3600 301,780 -0.03(-6.49%)
Aug 17, 2018 0.3850 0.4000 0.3750 0.3850 60,552 -0.02(-3.75%)
Aug 16, 2018 0.4500 0.4500 0.3600 0.4000 328,819 -0.02(-4.76%)
Aug 15, 2018 0.4850 0.4850 0.4200 0.4200 129,450 -0.06(-12.50%)
Aug 14, 2018 0.5000 0.5000 0.4500 0.4800 124,394 -0.03(-5.88%)
Aug 13, 2018 0.5100 0.5200 0.4550 0.5100 102,819 -0.03(-5.56%)
Aug 10, 2018 0.5500 0.5600 0.5200 0.5400 51,841 +0.00(+0.00%)
Aug 09, 2018 0.5200 0.5400 0.4800 0.5400 116,500 +0.01(+1.89%)
Aug 08, 2018 0.5500 0.5900 0.5200 0.5300 336,612 +0.00(+0.00%)
Aug 07, 2018 0.4650 0.5300 0.4650 0.5300 250,094 +0.08(+17.78%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Aug 02, 2018 0.4500 0.4500 0.4050 0.4100 44,499 -0.03(-5.75%)
Aug 01, 2018 0.4350 0.4550 0.4300 0.4350 140,900 +0.01(+1.16%)
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%)
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.