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 (%)
Sep 30, 2019 0.1100 0.1100 0.1100 0.1100 20,009 +0.00(+0.00%)
Sep 27, 2019 0.1050 0.1100 0.1050 0.1100 170,000 +0.01(+4.76%)
Sep 26, 2019 0.1000 0.1050 0.1000 0.1050 67,000 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.0950 0.1050 354,695 +0.00(+0.00%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 140,510 -0.01(-4.55%)
Sep 23, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Sep 20, 2019 0.1100 0.1100 0.1000 0.1000 10,000 -0.01(-9.09%)
Sep 19, 2019 0.1050 0.1100 0.0950 0.1100 455,079 +0.01(+4.76%)
Sep 18, 2019 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Sep 17, 2019 0.1050 0.1100 0.1050 0.1100 149,500 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1100 646,467 -0.01(-8.33%)
Sep 13, 2019 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Sep 12, 2019 0.1150 0.1200 0.1150 0.1200 39,000 +0.00(+4.35%)
Sep 11, 2019 0.1200 0.1200 0.1150 0.1150 127,517 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1250 0.1150 0.1150 123,000 -0.00(-4.17%)
Sep 09, 2019 0.1300 0.1300 0.1150 0.1200 457,100 -0.02(-14.29%)
Sep 06, 2019 0.1300 0.1400 0.1300 0.1400 18,701 +0.01(+3.70%)
Sep 05, 2019 0.1350 0.1350 0.1300 0.1350 41,500 +0.01(+3.85%)
Sep 04, 2019 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+8.33%)
Sep 03, 2019 0.1400 0.1400 0.1200 0.1200 64,000 -0.02(-14.29%)
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%)
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.