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 31, 2018 0.2100 0.2100 0.2100 0.2100 8,050 +0.00(+0.00%)
May 30, 2018 0.2150 0.2150 0.2050 0.2100 39,000 +0.01(+2.44%)
May 29, 2018 0.2150 0.2200 0.2050 0.2050 64,056 -0.01(-4.65%)
May 28, 2018 0.2200 0.2200 0.2150 0.2150 15,502 -0.01(-2.27%)
May 25, 2018 0.2200 0.2300 0.2100 0.2200 100,000 +0.01(+2.33%)
May 24, 2018 0.2100 0.2150 0.2100 0.2150 56,100 +0.01(+2.38%)
May 23, 2018 0.2200 0.2200 0.2050 0.2100 235,250 -0.01(-4.55%)
May 22, 2018 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 17, 2018 0.2450 0.2450 0.2400 0.2400 210,389 +0.01(+2.13%)
May 16, 2018 0.2500 0.2500 0.2350 0.2350 263,900 -0.02(-6.00%)
May 15, 2018 0.2600 0.2600 0.2500 0.2500 193,100 -0.02(-5.66%)
May 14, 2018 0.2600 0.2650 0.2600 0.2650 103,250 +0.00(+0.00%)
May 11, 2018 0.2400 0.2650 0.2400 0.2650 222,000 +0.03(+10.42%)
May 10, 2018 0.2500 0.2500 0.2350 0.2400 242,497 -0.01(-4.00%)
May 09, 2018 0.2650 0.2650 0.2500 0.2500 105,250 -0.01(-3.85%)
May 08, 2018 0.2700 0.2700 0.2600 0.2600 52,553 +0.00(+0.00%)
May 07, 2018 0.2900 0.2900 0.2600 0.2600 141,077 -0.03(-10.34%)
May 04, 2018 0.2950 0.2950 0.2850 0.2900 109,488 +0.00(+0.00%)
May 03, 2018 0.2950 0.3000 0.2900 0.2900 45,700 -0.01(-1.69%)
May 02, 2018 0.3000 0.3150 0.2900 0.2950 348,200 -0.01(-1.67%)
May 01, 2018 0.2950 0.3000 0.2950 0.3000 33,935 +0.01(+3.45%)
Apr 30, 2018 0.2950 0.2950 0.2900 0.2900 20,200 -0.01(-1.69%)
Apr 27, 2018 0.3000 0.3050 0.2900 0.2950 98,142 -0.01(-1.67%)
Apr 26, 2018 0.2950 0.3000 0.2900 0.3000 160,750 +0.01(+3.45%)
Apr 25, 2018 0.2950 0.3000 0.2850 0.2900 132,930 -0.01(-1.69%)
Apr 24, 2018 0.3000 0.3000 0.2900 0.2950 112,770 +0.01(+1.72%)
Apr 23, 2018 0.3000 0.3000 0.2900 0.2900 57,271 -0.01(-3.33%)
Apr 20, 2018 0.3000 0.3100 0.2950 0.3000 55,650 +0.01(+3.45%)
Apr 19, 2018 0.3150 0.3150 0.2900 0.2900 55,812 -0.02(-6.45%)
Apr 18, 2018 0.3050 0.3100 0.3000 0.3100 118,620 +0.01(+1.64%)
Apr 17, 2018 0.3000 0.3100 0.3000 0.3050 80,937 +0.01(+1.67%)
Apr 16, 2018 0.3000 0.3000 0.2900 0.3000 152,300 +0.00(+0.00%)
Apr 13, 2018 0.3150 0.3150 0.3000 0.3000 28,000 -0.02(-6.25%)
Apr 12, 2018 0.3000 0.3200 0.2950 0.3200 93,050 +0.03(+8.47%)
Apr 11, 2018 0.2850 0.3050 0.2800 0.2950 364,635 +0.01(+1.72%)
Apr 10, 2018 0.2850 0.3000 0.2850 0.2900 79,000 +0.01(+1.75%)
Apr 09, 2018 0.3000 0.3000 0.2800 0.2850 77,250 -0.01(-3.39%)
Apr 06, 2018 0.2750 0.2950 0.2750 0.2950 29,000 +0.02(+9.26%)
Apr 05, 2018 0.2650 0.2800 0.2650 0.2700 54,300 +0.01(+1.89%)
Apr 04, 2018 0.2750 0.2800 0.2650 0.2650 56,460 -0.02(-5.36%)
Apr 03, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Apr 02, 2018 0.2900 0.2900 0.2750 0.2750 10,000 -0.01(-1.79%)
Mar 29, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 28, 2018 0.2900 0.2900 0.2850 0.2900 2,500 +0.00(+0.00%)
Mar 27, 2018 0.2900 0.2900 0.2900 0.2900 19,000 +0.00(+0.00%)
Mar 26, 2018 0.2900 0.2900 0.2850 0.2900 36,000 +0.00(+0.00%)
Mar 23, 2018 0.2800 0.3050 0.2800 0.2900 68,325 +0.01(+3.57%)
Mar 22, 2018 0.2900 0.2900 0.2800 0.2800 242,500 -0.01(-3.45%)
Mar 21, 2018 0.2900 0.2900 0.2850 0.2900 121,000 +0.00(+0.00%)
Mar 20, 2018 0.3000 0.3000 0.2900 0.2900 16,300 -0.01(-1.69%)
Mar 19, 2018 0.3100 0.3100 0.2950 0.2950 8,600 -0.02(-4.84%)
Mar 16, 2018 0.3200 0.3250 0.3000 0.3100 81,100 -0.01(-1.59%)
Mar 15, 2018 0.3650 0.3700 0.2650 0.3150 203,276 -0.05(-13.70%)
Mar 14, 2018 0.4500 0.4500 0.3500 0.3650 114,665 -0.07(-16.09%)
Mar 13, 2018 0.4800 0.4900 0.4350 0.4350 74,410 -0.05(-11.22%)
Mar 12, 2018 0.4400 0.5300 0.4400 0.4900 365,735 +0.06(+13.95%)
Mar 09, 2018 0.3800 0.4300 0.3600 0.4300 183,291 +0.05(+13.16%)
Mar 08, 2018 0.3700 0.3850 0.3700 0.3800 22,000 +0.01(+1.33%)
Mar 07, 2018 0.3750 0.3750 0.3700 0.3750 5,500 -0.02(-3.85%)
Mar 06, 2018 0.3700 0.3900 0.3700 0.3900 47,600 +0.02(+5.41%)
Mar 05, 2018 0.3750 0.3850 0.3500 0.3700 23,195 -0.02(-5.13%)
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.