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 29, 2023 0.0900 0.0950 0.0850 0.0900 628,866 +0.00(+0.00%)
Sep 28, 2023 0.0900 0.0950 0.0850 0.0900 1,295,447 +0.00(+0.00%)
Sep 27, 2023 0.1000 0.1000 0.0850 0.0900 1,339,556 -0.01(-5.26%)
Sep 26, 2023 0.1000 0.1000 0.0900 0.0950 1,974,505 -0.01(-5.00%)
Sep 25, 2023 0.0950 0.1000 0.0950 0.1000 2,377,007 +0.01(+5.26%)
Sep 22, 2023 0.0850 0.0950 0.0850 0.0950 536,922 +0.01(+11.76%)
Sep 21, 2023 0.0900 0.0900 0.0800 0.0850 818,649 -0.00(-5.56%)
Sep 20, 2023 0.0950 0.0950 0.0900 0.0900 103,050 -0.01(-5.26%)
Sep 19, 2023 0.0900 0.0950 0.0900 0.0950 751,794 +0.01(+5.56%)
Sep 18, 2023 0.0850 0.0900 0.0850 0.0900 927,432 +0.00(+0.00%)
Sep 15, 2023 0.0950 0.1000 0.0900 0.0900 1,007,105 -0.01(-5.26%)
Sep 14, 2023 0.0850 0.1000 0.0850 0.0950 2,033,915 +0.01(+11.76%)
Sep 13, 2023 0.0800 0.0850 0.0750 0.0850 1,708,885 +0.01(+6.25%)
Sep 12, 2023 0.0750 0.0800 0.0750 0.0800 556,401 +0.01(+6.67%)
Sep 11, 2023 0.0800 0.0850 0.0700 0.0750 1,529,687 +0.00(+0.00%)
Sep 08, 2023 0.0750 0.0750 0.0750 0.0750 29,723 +0.00(+7.14%)
Sep 07, 2023 0.0700 0.0750 0.0700 0.0700 236,076 -0.00(-6.67%)
Sep 06, 2023 0.0800 0.0800 0.0750 0.0750 536,965 -0.01(-6.25%)
Sep 05, 2023 0.0750 0.0800 0.0700 0.0800 1,132,426 +0.01(+14.29%)
Sep 01, 2023 0.0700 0 -0.00(-6.67%)
Aug 31, 2023 0.0700 0.0750 0.0700 0.0750 1,070,327 +0.00(+7.14%)
Aug 30, 2023 0.0600 0.0700 0.0600 0.0700 708,300 +0.01(+16.67%)
Aug 29, 2023 0.0600 0.0700 0.0600 0.0600 1,624,874 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0600 0.0600 0.0600 79,509 +0.00(+9.09%)
Aug 25, 2023 0.0550 0.0550 0.0550 0.0550 278,000 +0.00(+0.00%)
Aug 24, 2023 0.0550 0.0550 0.0550 0.0550 595,493 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0550 0.0550 577,051 +0.00(+10.00%)
Aug 22, 2023 0.0500 0.0550 0.0500 0.0500 596,800 -0.00(-9.09%)
Aug 21, 2023 0.0500 0.0550 0.0500 0.0550 894,262 +0.01(+22.22%)
Aug 18, 2023 0.0450 0.0500 0.0450 0.0450 129,835 -0.01(-10.00%)
Aug 17, 2023 0.0450 0.0500 0.0450 0.0500 34,000 +0.01(+11.11%)
Aug 16, 2023 0.0450 0.0450 0.0450 0.0450 17,500 +0.00(+0.00%)
Aug 15, 2023 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
Aug 14, 2023 0.0500 0.0500 0.0500 0.0500 255,000 +0.00(+0.00%)
Aug 11, 2023 0.0500 0.0500 0.0450 0.0500 77,545 +0.01(+11.11%)
Aug 10, 2023 0.0400 0.0450 0.0400 0.0450 242,822 +0.00(+0.00%)
Aug 09, 2023 0.0450 0.0500 0.0450 0.0450 217,057 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0500 0.0450 0.0450 200,841 +0.00(+12.50%)
Aug 04, 2023 0.0400 0 -0.01(-20.00%)
Aug 03, 2023 0.0500 0.0500 0.0450 0.0500 168,498 +0.00(+0.00%)
Aug 02, 2023 0.0500 0.0500 0.0500 0.0500 50,001 +0.00(+0.00%)
Aug 01, 2023 0.0500 0.0500 0.0500 0.0500 343,550 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0450 0.0500 426,755 +0.00(+0.00%)
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 73,262 +0.00(+0.00%)
Jul 27, 2023 0.0500 0.0500 0.0450 0.0500 298,208 +0.00(+0.00%)
Jul 26, 2023 0.0500 0.0500 0.0500 0.0500 172,000 +0.00(+0.00%)
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jul 24, 2023 0.0500 0.0500 0.0450 0.0500 683,632 +0.00(+0.00%)
Jul 21, 2023 0.0500 0.0500 0.0450 0.0500 476,017 +0.00(+0.00%)
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 129,632 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0450 0.0500 291,049 +0.00(+0.00%)
Jul 18, 2023 0.0550 0.0550 0.0500 0.0500 60,079 +0.00(+0.00%)
Jul 17, 2023 0.0500 0.0500 0.0450 0.0500 63,488 +0.00(+0.00%)
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 296,000 +0.00(+0.00%)
Jul 13, 2023 0.0450 0.0500 0.0450 0.0500 1,307,052 +0.00(+0.00%)
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 1,049,315 +0.00(+0.00%)
Jul 11, 2023 0.0450 0.0500 0.0450 0.0500 180,000 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0500 0.0400 0.0500 586,107 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0500 0.0450 0.0500 32,193 +0.01(+11.11%)
Jul 06, 2023 0.0450 0.0450 0.0450 0.0450 124,237 -0.01(-10.00%)
Jul 05, 2023 0.0500 0.0500 0.0450 0.0500 80,922 +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.