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 30, 2022 0.0650 0.0650 0.0600 0.0600 141,239 +0.00(+0.00%)
Sep 29, 2022 0.0600 0.0600 0.0600 0.0600 350,185 +0.00(+0.00%)
Sep 28, 2022 0.0600 0.0630 0.0600 0.0600 358,925 +0.00(+0.00%)
Sep 27, 2022 0.0650 0.0700 0.0600 0.0600 1,507,047 +0.00(+0.00%)
Sep 26, 2022 0.0600 0.0650 0.0600 0.0600 308,890 -0.01(-7.69%)
Sep 23, 2022 0.0750 0.0750 0.0600 0.0650 1,386,592 -0.01(-7.14%)
Sep 22, 2022 0.0750 0.0750 0.0700 0.0700 302,019 -0.00(-6.67%)
Sep 21, 2022 0.0750 0.0800 0.0750 0.0750 494,593 +0.00(+0.00%)
Sep 20, 2022 0.0600 0.0750 0.0550 0.0750 3,239,635 +0.01(+25.00%)
Sep 19, 2022 0.0600 0.0650 0.0600 0.0600 1,150,758 -0.01(-7.69%)
Sep 16, 2022 0.0700 0.0700 0.0600 0.0650 2,932,123 -0.01(-7.14%)
Sep 15, 2022 0.0750 0.0750 0.0700 0.0700 395,463 -0.00(-6.67%)
Sep 14, 2022 0.0700 0.0750 0.0650 0.0750 1,243,187 +0.00(+7.14%)
Sep 13, 2022 0.0750 0.0750 0.0650 0.0700 1,293,709 -0.00(-6.67%)
Sep 12, 2022 0.0750 0.0800 0.0700 0.0750 1,290,573 -0.01(-6.25%)
Sep 09, 2022 0.0750 0.0800 0.0750 0.0800 1,216,268 +0.01(+6.67%)
Sep 08, 2022 0.0750 0.0750 0.0700 0.0750 1,813,219 -0.01(-6.25%)
Sep 07, 2022 0.0750 0.0850 0.0750 0.0800 198,776 +0.00(+0.00%)
Sep 06, 2022 0.0800 0.0850 0.0750 0.0800 372,463 +0.01(+6.67%)
Sep 02, 2022 0.0750 0 -0.01(-6.25%)
Sep 01, 2022 0.0850 0.0900 0.0750 0.0800 682,026 -0.01(-5.88%)
Aug 31, 2022 0.0850 0.0900 0.0800 0.0850 483,431 +0.00(+0.00%)
Aug 30, 2022 0.0850 0.0900 0.0850 0.0850 157,384 +0.01(+6.25%)
Aug 29, 2022 0.0750 0.0850 0.0750 0.0800 703,219 +0.01(+6.67%)
Aug 26, 2022 0.0800 0.0800 0.0750 0.0750 150,419 -0.01(-6.25%)
Aug 25, 2022 0.0800 0.0800 0.0750 0.0800 90,986 +0.01(+6.67%)
Aug 24, 2022 0.0700 0.0800 0.0700 0.0750 552,586 +0.00(+7.14%)
Aug 23, 2022 0.0650 0.0700 0.0650 0.0700 777,643 +0.01(+7.69%)
Aug 22, 2022 0.0650 0.0700 0.0650 0.0650 126,873 +0.00(+0.00%)
Aug 19, 2022 0.0750 0.0750 0.0650 0.0650 232,880 -0.01(-7.14%)
Aug 18, 2022 0.0750 0.0750 0.0700 0.0700 170,740 -0.00(-6.67%)
Aug 17, 2022 0.0750 0.0800 0.0750 0.0750 194,655 +0.00(+0.00%)
Aug 16, 2022 0.0700 0.0750 0.0700 0.0750 754,998 +0.00(+7.14%)
Aug 15, 2022 0.0700 0.0700 0.0650 0.0700 740,093 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0700 0.0650 0.0700 460,237 +0.01(+7.69%)
Aug 11, 2022 0.0750 0.0750 0.0650 0.0650 779,943 -0.01(-7.14%)
Aug 10, 2022 0.0800 0.0800 0.0700 0.0700 1,211,856 -0.01(-12.50%)
Aug 09, 2022 0.0800 0.0800 0.0800 0.0800 24,933 +0.00(+0.00%)
Aug 08, 2022 0.0800 0.0800 0.0800 0.0800 239,823 +0.00(+0.00%)
Aug 05, 2022 0.0800 0.0800 0.0750 0.0800 165,787 +0.00(+0.00%)
Aug 04, 2022 0.0800 0.0800 0.0800 0.0800 188,850 +0.00(+0.00%)
Aug 03, 2022 0.0800 0.0800 0.0750 0.0800 597,748 +0.00(+0.00%)
Aug 02, 2022 0.0800 0.0800 0.0800 0.0800 295,071 +0.00(+0.00%)
Jul 29, 2022 0.0800 0 -0.01(-5.88%)
Jul 28, 2022 0.0800 0.0850 0.0700 0.0850 489,275 +0.01(+13.33%)
Jul 27, 2022 0.0700 0.0750 0.0700 0.0750 606,137 +0.00(+7.14%)
Jul 26, 2022 0.0700 0.0700 0.0650 0.0700 232,832 +0.00(+0.00%)
Jul 25, 2022 0.0700 0.0700 0.0700 0.0700 247,000 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0700 0.0700 63,000 +0.00(+0.00%)
Jul 21, 2022 0.0750 0.0750 0.0700 0.0700 123,812 -0.00(-6.67%)
Jul 20, 2022 0.0700 0.0750 0.0700 0.0750 349,326 +0.00(+7.14%)
Jul 19, 2022 0.0700 0.0750 0.0700 0.0700 772,818 +0.01(+7.69%)
Jul 18, 2022 0.0700 0.0700 0.0650 0.0650 301,880 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0700 0.0650 0.0650 752,915 -0.01(-7.14%)
Jul 14, 2022 0.0650 0.0780 0.0650 0.0700 613,085 +0.00(+0.00%)
Jul 13, 2022 0.0700 0.0700 0.0600 0.0700 392,934 -0.00(-6.67%)
Jul 12, 2022 0.0800 0.0800 0.0750 0.0750 170,490 -0.01(-6.25%)
Jul 11, 2022 0.0750 0.0800 0.0750 0.0800 149,790 +0.00(+0.00%)
Jul 08, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jul 07, 2022 0.0800 0.0800 0.0800 0.0800 7,248 +0.00(+0.00%)
Jul 06, 2022 0.0750 0.0800 0.0750 0.0800 421,914 +0.01(+6.67%)
Jul 05, 2022 0.0800 0.0800 0.0700 0.0750 982,781 -0.01(-6.25%)
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.