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

Anfield Energy Inc (TSV: AEC )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Feb 28, 2019 0.2100 0.2100 0.2100 0.2100 7,800 +0.00(+0.00%)
Feb 27, 2019 0.2100 0.2100 0.1950 0.2100 71,500 +0.01(+5.00%)
Feb 26, 2019 0.2000 0.2000 0.2000 0.2000 23,000 +0.00(+0.00%)
Feb 25, 2019 0.2000 0.2000 0.2000 0.2000 52,500 -0.00(-2.44%)
Feb 22, 2019 0.2100 0.2100 0.2000 0.2050 39,500 +0.00(+0.00%)
Feb 21, 2019 0.1950 0.2050 0.1950 0.2050 23,700 +0.01(+5.13%)
Feb 20, 2019 0.2000 0.2000 0.1900 0.1950 64,812 +0.00(+0.00%)
Feb 19, 2019 0.2050 0.2050 0.1950 0.1950 14,500 -0.01(-2.50%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2019 0.1900 0.2000 0.1900 0.2000 137,100 -0.00(-2.44%)
Feb 11, 2019 0.2000 0.2150 0.2000 0.2050 93,500 +0.01(+5.13%)
Feb 08, 2019 0.2000 0.2000 0.1950 0.1950 38,500 +0.00(+0.00%)
Feb 07, 2019 0.2100 0.2100 0.1950 0.1950 131,400 -0.01(-2.50%)
Feb 06, 2019 0.2250 0.2250 0.2000 0.2000 181,800 -0.01(-4.76%)
Feb 05, 2019 0.2100 0.2100 0.1900 0.2100 269,200 +0.01(+2.44%)
Feb 04, 2019 0.2000 0.2050 0.1900 0.2050 37,900 +0.01(+5.13%)
Feb 01, 2019 0.2050 0.2050 0.1950 0.1950 22,500 +0.00(+0.00%)
Jan 31, 2019 0.2050 0.2050 0.1950 0.1950 10,000 -0.01(-4.88%)
Jan 30, 2019 0.2000 0.2050 0.2000 0.2050 66,900 +0.00(+0.00%)
Jan 29, 2019 0.2050 0.2050 0.2050 0.2050 33,000 -0.01(-2.38%)
Jan 28, 2019 0.2050 0.2100 0.2050 0.2100 19,000 -0.01(-2.33%)
Jan 25, 2019 0.2100 0.2150 0.2100 0.2150 30,000 +0.01(+4.88%)
Jan 24, 2019 0.2100 0.2100 0.2050 0.2050 59,500 -0.01(-2.38%)
Jan 23, 2019 0.2250 0.2250 0.2100 0.2100 17,666 -0.01(-4.55%)
Jan 22, 2019 0.2250 0.2250 0.2200 0.2200 18,500 -0.01(-4.35%)
Jan 21, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Jan 18, 2019 0.2400 0.2400 0.2150 0.2200 101,700 -0.02(-8.33%)
Jan 17, 2019 0.2300 0.2400 0.2300 0.2400 24,700 +0.02(+9.09%)
Jan 16, 2019 0.2250 0.2250 0.2200 0.2200 4,500 -0.01(-2.22%)
Jan 15, 2019 0.2100 0.2250 0.2100 0.2250 15,890 +0.02(+7.14%)
Jan 14, 2019 0.2300 0.2300 0.2100 0.2100 38,200 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2200 0.2300 20,000 +0.01(+4.55%)
Jan 10, 2019 0.2250 0.2300 0.2100 0.2200 113,630 +0.00(+0.00%)
Jan 09, 2019 0.2150 0.2200 0.2150 0.2200 36,972 +0.02(+7.32%)
Jan 08, 2019 0.2200 0.2200 0.2050 0.2050 32,540 -0.01(-4.65%)
Jan 07, 2019 0.2050 0.2200 0.2000 0.2150 107,325 +0.01(+4.88%)
Jan 04, 2019 0.2100 0.2100 0.2050 0.2050 95,558 +0.00(+2.50%)
Jan 03, 2019 0.2100 0.2100 0.2000 0.2000 88,600 +0.00(+0.00%)
Jan 02, 2019 0.1950 0.2000 0.1950 0.2000 599,002 +0.01(+2.56%)
Dec 31, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 28, 2018 0.2000 0.2000 0.1900 0.1900 106,000 -0.01(-7.32%)
Dec 27, 2018 0.1750 0.2050 0.1750 0.2050 221,079 +0.02(+13.89%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2050 0.1800 0.1800 277,000 -0.03(-14.29%)
Dec 20, 2018 0.2150 0.2150 0.2000 0.2100 64,850 -0.01(-2.33%)
Dec 19, 2018 0.2150 0.2150 0.2150 0.2150 74,707 +0.01(+2.38%)
Dec 18, 2018 0.2300 0.2300 0.2050 0.2100 126,875 -0.02(-8.70%)
Dec 17, 2018 0.2200 0.2300 0.2150 0.2300 39,935 +0.01(+4.55%)
Dec 14, 2018 0.2250 0.2300 0.2150 0.2200 241,500 +0.01(+2.33%)
Dec 13, 2018 0.2400 0.2450 0.2150 0.2150 201,500 -0.02(-10.42%)
Dec 12, 2018 0.2350 0.2400 0.2100 0.2400 249,890 +0.01(+2.13%)
Dec 11, 2018 0.2300 0.2350 0.2100 0.2350 194,900 +0.01(+4.44%)
Dec 10, 2018 0.2150 0.2250 0.2150 0.2250 24,751 +0.02(+7.14%)
Dec 07, 2018 0.2250 0.2250 0.2100 0.2100 49,250 +0.00(+0.00%)
Dec 06, 2018 0.2100 0.2100 0.2100 0.2100 19,078 -0.01(-4.55%)
Dec 05, 2018 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Dec 04, 2018 0.2350 0.2350 0.2200 0.2200 90,740 -0.01(-6.38%)
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.