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 (%)
May 29, 2020 0.1050 0.1100 0.1050 0.1100 43,500 +0.01(+10.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
May 27, 2020 0.1000 0.1000 0.0950 0.0950 76,500 -0.01(-5.00%)
May 26, 2020 0.1100 0.1100 0.1000 0.1000 104,000 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 44 +0.00(+0.00%)
May 22, 2020 0.1050 0.1100 0.1000 0.1000 121,000 -0.00(-4.76%)
May 21, 2020 0.1100 0.1100 0.1000 0.1050 46,000 -0.01(-4.55%)
May 20, 2020 0.1150 0.1200 0.1100 0.1100 216,500 -0.01(-4.35%)
May 19, 2020 0.1200 0.1200 0.1150 0.1150 281,500 +0.01(+4.55%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 14, 2020 0.0900 0.1000 0.0900 0.1000 130,330 +0.01(+11.11%)
May 13, 2020 0.1050 0.1050 0.0900 0.0900 85,710 -0.01(-14.29%)
May 12, 2020 0.0950 0.1050 0.0950 0.1050 273,167 +0.01(+16.67%)
May 11, 2020 0.0900 0.1000 0.0900 0.0900 92,235 +0.00(+0.00%)
May 08, 2020 0.0950 0.0950 0.0850 0.0900 361,526 -0.01(-10.00%)
May 07, 2020 0.1000 0.1000 0.1000 0.1000 79,500 +0.00(+0.00%)
May 06, 2020 0.1000 0.1000 0.0950 0.1000 57,000 +0.00(+0.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 264,000 +0.01(+5.26%)
May 04, 2020 0.0900 0.1000 0.0900 0.0950 189,108 -0.01(-5.00%)
May 01, 2020 0.1000 0.1000 0.0950 0.1000 142,500 +0.00(+0.00%)
Apr 30, 2020 0.0950 0.1000 0.0950 0.1000 155,500 +0.01(+5.26%)
Apr 29, 2020 0.1000 0.1000 0.0900 0.0950 168,068 -0.01(-5.00%)
Apr 28, 2020 0.1000 0.1050 0.1000 0.1000 254,813 +0.01(+5.26%)
Apr 27, 2020 0.1150 0.1150 0.0800 0.0950 1,108,905 -0.01(-13.64%)
Apr 24, 2020 0.1150 0.1150 0.1100 0.1100 123,200 -0.01(-4.35%)
Apr 23, 2020 0.1400 0.1600 0.1150 0.1150 1,489,170 -0.01(-11.54%)
Apr 22, 2020 0.1100 0.1400 0.1050 0.1300 437,600 +0.03(+23.81%)
Apr 21, 2020 0.1300 0.1300 0.1050 0.1050 336,500 -0.03(-19.23%)
Apr 20, 2020 0.1300 0.1350 0.1300 0.1300 246,019 +0.00(+0.00%)
Apr 17, 2020 0.1400 0.1450 0.1250 0.1300 362,093 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1350 0.1200 0.1300 387,514 +0.02(+18.18%)
Apr 15, 2020 0.1100 0.1300 0.1100 0.1100 445,400 +0.01(+10.00%)
Apr 14, 2020 0.0900 0.1050 0.0900 0.1000 1,246,600 +0.01(+11.11%)
Apr 13, 2020 0.0850 0.0900 0.0850 0.0900 109,500 +0.00(+5.88%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2020 0.0650 0.0850 0.0650 0.0850 210,800 +0.02(+30.77%)
Apr 07, 2020 0.0650 0.0700 0.0650 0.0650 298,697 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-7.14%)
Apr 03, 2020 0.0800 0.0800 0.0700 0.0700 40,500 -0.00(-6.67%)
Apr 02, 2020 0.0700 0.0750 0.0700 0.0750 102,252 +0.01(+15.38%)
Apr 01, 2020 0.0800 0.0800 0.0650 0.0650 44,499 -0.02(-23.53%)
Mar 31, 2020 0.0750 0.0850 0.0700 0.0850 57,683 +0.01(+21.43%)
Mar 30, 2020 0.0700 0.0750 0.0700 0.0700 156,603 +0.00(+0.00%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 21,750 -0.00(-6.67%)
Mar 26, 2020 0.0750 0.0750 0.0700 0.0750 13,000 +0.00(+7.14%)
Mar 25, 2020 0.0650 0.0700 0.0650 0.0700 63,000 +0.01(+16.67%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0600 89,000 +0.00(+9.09%)
Mar 23, 2020 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 19, 2020 0.0400 0.0550 0.0400 0.0550 59,000 +0.01(+22.22%)
Mar 18, 2020 0.0600 0.0600 0.0450 0.0450 85,445 -0.01(-25.00%)
Mar 17, 2020 0.0450 0.0600 0.0450 0.0600 43,000 +0.00(+0.00%)
Mar 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0600 0.0450 0.0600 148,500 -0.01(-7.69%)
Mar 11, 2020 0.0600 0.0650 0.0550 0.0650 82,500 +0.01(+18.18%)
Mar 10, 2020 0.0700 0.0700 0.0550 0.0550 91,000 -0.01(-15.38%)
Mar 09, 2020 0.0650 0.0650 0.0500 0.0650 251,837 -0.01(-18.75%)
Mar 06, 2020 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+6.67%)
Mar 05, 2020 0.0600 0.0750 0.0600 0.0750 108,000 +0.00(+7.14%)
Mar 04, 2020 0.0650 0.0700 0.0650 0.0700 35,800 +0.00(+0.00%)
Mar 03, 2020 0.0650 0.0700 0.0600 0.0700 306,000 +0.01(+7.69%)
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.