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
Streaming Delayed 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 (%)
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 1,331,559 +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%)
Jan 02, 2024 0.0750 0.0850 0.0750 0.0850 467,963 +0.00(+0.00%)
Dec 29, 2023 0.0850 0 +0.01(+6.25%)
Dec 28, 2023 0.0850 0.0850 0.0800 0.0800 361,130 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0750 0.0800 272,883 +0.01(+6.67%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 21, 2023 0.0750 0.0800 0.0700 0.0800 4,293,361 +0.01(+14.29%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0700 720,891 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0750 0.0700 0.0700 732,471 +0.00(+0.00%)
Dec 18, 2023 0.0700 0.0750 0.0700 0.0700 845,670 +0.00(+0.00%)
Dec 15, 2023 0.0700 0.0700 0.0700 0.0700 50,001 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0700 0.0650 0.0700 697,700 +0.00(+0.00%)
Dec 13, 2023 0.0700 0.0700 0.0650 0.0700 336,636 +0.00(+2.94%)
Dec 12, 2023 0.0700 0.0700 0.0680 0.0680 633,078 -0.00(-2.86%)
Dec 11, 2023 0.0750 0.0750 0.0650 0.0700 625,283 +0.00(+0.00%)
Dec 08, 2023 0.0700 0.0750 0.0680 0.0700 3,918,012 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0650 0.0700 545,481 +0.00(+0.00%)
Dec 06, 2023 0.0700 0.0700 0.0700 0.0700 1,088,930 -0.00(-6.67%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 83,600 -0.01(-6.25%)
Dec 04, 2023 0.0700 0.0800 0.0700 0.0800 646,096 +0.01(+14.29%)
Dec 01, 2023 0.0700 0.0700 0.0650 0.0700 513,989 +0.00(+0.00%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 507,835 +0.00(+0.00%)
Nov 29, 2023 0.0700 0.0750 0.0700 0.0700 700,301 -0.00(-6.67%)
Nov 28, 2023 0.0750 0.0750 0.0750 0.0750 15,500 +0.00(+7.14%)
Nov 27, 2023 0.0750 0.0750 0.0700 0.0700 257,100 -0.00(-6.67%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0750 714,405 -0.01(-6.25%)
Nov 23, 2023 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+2.56%)
Nov 22, 2023 0.0800 0.0800 0.0750 0.0780 49,691 +0.00(+4.00%)
Nov 21, 2023 0.0800 0.0800 0.0750 0.0750 416,176 +0.00(+0.00%)
Nov 20, 2023 0.0750 0.0800 0.0700 0.0750 317,169 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0800 0.0750 0.0750 261,000 +0.00(+7.14%)
Nov 16, 2023 0.0750 0.0750 0.0700 0.0700 49,400 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 61,481 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0.0700 0.0750 359,516 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0750 273,486 +0.01(+15.38%)
Nov 10, 2023 0.0650 0.0700 0.0650 0.0650 543,237 -0.01(-7.14%)
Nov 09, 2023 0.0700 0.0750 0.0600 0.0700 1,166,424 +0.00(+0.00%)
Nov 08, 2023 0.0700 0.0750 0.0700 0.0700 249,500 -0.00(-6.67%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 146,696 -0.01(-6.25%)
Nov 06, 2023 0.0750 0.0800 0.0700 0.0800 169,128 +0.01(+6.67%)
Nov 03, 2023 0.0750 0.0800 0.0750 0.0750 50,553 -0.01(-6.25%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 314,654 +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.