Skip to main content

Anfield Energy Inc (TSV: AEC )

0.1000 +0.0120 (+13.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0900 0.1050 0.0850 0.1000 16,764,194 +0.01(+13.64%)
Mar 27, 2024 0.0900 0.0950 0.0850 0.0880 4,946,519 -0.00(-2.22%)
Mar 26, 2024 0.0950 0.0950 0.0850 0.0900 4,031,014 +0.00(+0.00%)
Mar 25, 2024 0.0900 0.0950 0.0850 0.0900 834,118 +0.00(+2.27%)
Mar 22, 2024 0.0900 0.1000 0.0850 0.0880 3,162,160 -0.00(-2.22%)
Mar 21, 2024 0.0950 0.0950 0.0900 0.0900 1,154,872 -0.01(-5.26%)
Mar 20, 2024 0.0900 0.0950 0.0850 0.0950 1,229,761 +0.01(+5.56%)
Mar 19, 2024 0.0900 0.0950 0.0900 0.0900 2,833,162 +0.00(+0.00%)
Mar 18, 2024 0.0750 0.0900 0.0750 0.0900 2,639,348 +0.00(+5.88%)
Mar 15, 2024 0.0750 0.0850 0.0750 0.0850 395,688 +0.01(+6.25%)
Mar 14, 2024 0.0800 0.0800 0.0700 0.0800 1,524,891 +0.00(+0.00%)
Mar 13, 2024 0.0800 0.0850 0.0800 0.0800 498,777 +0.00(+2.56%)
Mar 12, 2024 0.0750 0.0800 0.0750 0.0780 110,650 -0.00(-2.50%)
Mar 11, 2024 0.0800 0.0800 0.0750 0.0800 196,650 +0.00(+0.00%)
Mar 08, 2024 0.0800 0.0850 0.0750 0.0800 510,895 +0.00(+0.00%)
Mar 07, 2024 0.0800 0.0850 0.0800 0.0800 62,000 -0.01(-5.88%)
Mar 06, 2024 0.0750 0.0850 0.0750 0.0850 640,953 +0.01(+6.25%)
Mar 05, 2024 0.0800 0.0850 0.0780 0.0800 820,067 +0.00(+0.00%)
Mar 04, 2024 0.0850 0.0850 0.0800 0.0800 178,938 -0.01(-11.11%)
Mar 01, 2024 0.0900 0.0900 0.0850 0.0900 445,247 +0.00(+0.00%)
Feb 29, 2024 0.0850 0.0900 0.0800 0.0900 989,790 +0.00(+0.00%)
Feb 28, 2024 0.0850 0.0900 0.0850 0.0900 634,740 +0.00(+5.88%)
Feb 27, 2024 0.0850 0.0850 0.0800 0.0850 219,830 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0850 0.0800 0.0850 52,753 +0.01(+6.25%)
Feb 23, 2024 0.0850 0.0850 0.0800 0.0800 195,765 +0.00(+0.00%)
Feb 22, 2024 0.0850 0.0850 0.0800 0.0800 232,604 -0.01(-5.88%)
Feb 21, 2024 0.0800 0.0850 0.0800 0.0850 297,260 +0.01(+6.25%)
Feb 20, 2024 0.0850 0.0850 0.0800 0.0800 1,144,996 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.00(+0.00%)
Feb 15, 2024 0.0900 0.0900 0.0850 0.0850 228,373 +0.00(+0.00%)
Feb 14, 2024 0.0850 0.0900 0.0850 0.0850 44,232 -0.00(-5.56%)
Feb 13, 2024 0.0850 0.0900 0.0850 0.0900 435,086 +0.00(+0.00%)
Feb 12, 2024 0.0900 0.0900 0.0850 0.0900 894,436 +0.00(+0.00%)
Feb 09, 2024 0.0850 0.0950 0.0850 0.0900 1,050,444 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.0950 0.0850 0.0900 2,600,679 -0.01(-5.26%)
Feb 07, 2024 0.0950 0.1000 0.0900 0.0950 1,792,016 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.0950 0.0950 558,377 +0.00(+0.00%)
Feb 05, 2024 0.1000 0.1000 0.0950 0.0950 1,249,194 -0.01(-5.00%)
Feb 02, 2024 0.1050 0.1100 0.1000 0.1000 1,685,915 +0.00(+0.00%)
Feb 01, 2024 0.1000 0.1050 0.0980 0.1000 3,114,816 +0.01(+5.26%)
Jan 31, 2024 0.0950 0.1000 0.0880 0.0950 4,551,714 +0.00(+0.00%)
Jan 30, 2024 0.0950 0.0950 0.0930 0.0950 950,000 +0.01(+5.56%)
Jan 29, 2024 0.0900 0.0930 0.0850 0.0900 222,970 +0.00(+0.00%)
Jan 26, 2024 0.0950 0.0950 0.0900 0.0900 410,164 +0.00(+0.00%)
Jan 25, 2024 0.0950 0.0950 0.0880 0.0900 1,421,116 -0.01(-5.26%)
Jan 24, 2024 0.0950 0.1000 0.0900 0.0950 2,335,096 +0.00(+0.00%)
Jan 23, 2024 0.0900 0.0950 0.0900 0.0950 1,168,703 +0.00(+0.00%)
Jan 22, 2024 0.0950 0.0950 0.0900 0.0950 1,397,004 +0.01(+5.56%)
Jan 19, 2024 0.0900 0.0900 0.0850 0.0900 1,281,559 +0.00(+0.00%)
Jan 18, 2024 0.0900 0.0900 0.0880 0.0900 898,169 -0.01(-5.26%)
Jan 17, 2024 0.0900 0.0950 0.0900 0.0950 653,512 +0.01(+5.56%)
Jan 16, 2024 0.0950 0.1000 0.0900 0.0900 4,778,342 -0.01(-5.26%)
Jan 15, 2024 0.0850 0.1000 0.0850 0.0950 4,091,443 +0.01(+11.76%)
Jan 12, 2024 0.0850 0.0900 0.0800 0.0850 2,601,794 +0.01(+13.33%)
Jan 11, 2024 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Jan 10, 2024 0.0800 0.0800 0.0750 0.0800 574,732 +0.01(+6.67%)
Jan 09, 2024 0.0750 0.0750 0.0700 0.0750 399,669 +0.00(+0.00%)
Jan 08, 2024 0.0750 0.0750 0.0750 0.0750 104,000 +0.00(+7.14%)
Jan 05, 2024 0.0750 0.0750 0.0700 0.0700 341,000 +0.00(+0.00%)
Jan 04, 2024 0.0700 0.0750 0.0700 0.0700 471,000 +0.00(+0.00%)
Jan 03, 2024 0.0800 0.0800 0.0700 0.0700 5,755,612 -0.01(-17.65%)
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.