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 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 2, 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 01, 2024 0.0800 0.0850 0.0750 0.0750 3,540,316 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0800 0.0700 0.0750 1,780,819 +0.00(+0.00%)
Apr 29, 2024 0.0750 0.0750 0.0700 0.0750 1,581,169 +0.00(+0.00%)
Apr 26, 2024 0.0700 0.0750 0.0650 0.0750 951,568 +0.00(+2.74%)
Apr 25, 2024 0.0750 0.0750 0.0650 0.0730 2,524,533 -0.00(-2.67%)
Apr 24, 2024 0.0750 0.0750 0.0700 0.0750 905,382 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0650 0.0750 2,916,028 +0.00(+0.00%)
Apr 22, 2024 0.0800 0.0800 0.0700 0.0750 2,933,150 -0.01(-6.25%)
Apr 19, 2024 0.0850 0.0850 0.0800 0.0800 1,174,180 -0.01(-5.88%)
Apr 18, 2024 0.0850 0.0880 0.0850 0.0850 61,000 +0.00(+0.00%)
Apr 17, 2024 0.0900 0.0950 0.0850 0.0850 968,890 -0.01(-10.53%)
Apr 16, 2024 0.0950 0.0980 0.0900 0.0950 891,140 +0.00(+0.00%)
Apr 15, 2024 0.0950 0.1050 0.0950 0.0950 3,724,491 -0.01(-5.00%)
Apr 12, 2024 0.1000 0.1050 0.0950 0.1000 698,059 +0.01(+5.26%)
Apr 11, 2024 0.1050 0.1050 0.0950 0.0950 2,453,327 -0.01(-5.00%)
Apr 10, 2024 0.1100 0.1100 0.1000 0.1000 1,936,966 -0.01(-9.09%)
Apr 09, 2024 0.1030 0.1100 0.0950 0.1100 7,351,277 +0.01(+10.00%)
Apr 08, 2024 0.0950 0.1050 0.0950 0.1000 3,133,730 +0.01(+5.26%)
Apr 05, 2024 0.1000 0.1050 0.0950 0.0950 1,031,463 +0.00(+0.00%)
Apr 04, 2024 0.1000 0.1000 0.0950 0.0950 1,072,256 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.0950 0.0950 694,501 +0.00(+0.00%)
Apr 02, 2024 0.1000 0.1000 0.0950 0.0950 723,509 +0.00(+0.00%)
Apr 01, 2024 0.1000 0.1000 0.0900 0.0950 1,449,170 -0.01(-5.00%)
Mar 28, 2024 0.1000 0 +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%)
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.