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 7, 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 (%)
Jan 29, 2021 0.1100 0.1100 0.1050 0.1050 137,822 -0.01(-4.55%)
Jan 28, 2021 0.1000 0.1100 0.0900 0.1100 110,140 +0.01(+10.00%)
Jan 27, 2021 0.1050 0.1050 0.1000 0.1000 289,333 +0.00(+0.00%)
Jan 26, 2021 0.1150 0.1150 0.1000 0.1000 447,477 -0.01(-13.04%)
Jan 25, 2021 0.1150 0.1200 0.1100 0.1150 62,564 +0.00(+0.00%)
Jan 22, 2021 0.1100 0.1150 0.1100 0.1150 338,680 +0.01(+4.55%)
Jan 21, 2021 0.1150 0.1200 0.1100 0.1100 78,600 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1150 0.1100 0.1100 45,050 +0.00(+0.00%)
Jan 19, 2021 0.1250 0.1250 0.1100 0.1100 158,873 -0.01(-8.33%)
Jan 18, 2021 0.1050 0.1200 0.1050 0.1200 229,666 +0.00(+4.35%)
Jan 15, 2021 0.1200 0.1250 0.1100 0.1150 533,531 -0.00(-4.17%)
Jan 14, 2021 0.1150 0.1250 0.1150 0.1200 504,183 +0.00(+4.35%)
Jan 13, 2021 0.1100 0.1150 0.1050 0.1150 293,866 +0.01(+9.52%)
Jan 12, 2021 0.1250 0.1250 0.1050 0.1050 828,326 -0.02(-16.00%)
Jan 11, 2021 0.1300 0.1400 0.1150 0.1250 554,144 -0.01(-3.85%)
Jan 08, 2021 0.1300 0.1450 0.1300 0.1300 924,450 +0.01(+4.00%)
Jan 07, 2021 0.1150 0.1250 0.1100 0.1250 878,788 +0.01(+8.70%)
Jan 06, 2021 0.1000 0.1150 0.0950 0.1150 1,863,162 +0.01(+15.00%)
Jan 05, 2021 0.0950 0.1000 0.0900 0.1000 1,165,145 +0.00(+0.00%)
Jan 04, 2021 0.0900 0.1000 0.0850 0.1000 2,265,424 +0.01(+5.26%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 30, 2020 0.0950 0.0950 0.0900 0.0950 435,639 +0.01(+5.56%)
Dec 29, 2020 0.0900 0.0950 0.0850 0.0900 1,026,650 +0.01(+12.50%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0850 0.0750 0.0800 1,062,032 +0.00(+0.00%)
Dec 22, 2020 0.0850 0.0850 0.0750 0.0800 1,162,000 -0.01(-5.88%)
Dec 21, 2020 0.0850 0.0850 0.0800 0.0850 741,802 +0.00(+0.00%)
Dec 18, 2020 0.0900 0.0900 0.0850 0.0850 975,000 -0.00(-5.56%)
Dec 17, 2020 0.0900 0.0900 0.0850 0.0900 348,500 +0.00(+0.00%)
Dec 16, 2020 0.0900 0.0900 0.0850 0.0900 1,242,910 +0.00(+0.00%)
Dec 15, 2020 0.0950 0.0950 0.0850 0.0900 1,833,415 +0.00(+0.00%)
Dec 14, 2020 0.0900 0.1050 0.0900 0.0900 2,200,120 +0.01(+12.50%)
Dec 11, 2020 0.0850 0.0950 0.0800 0.0800 1,160,706 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0850 0.0700 0.0800 429,830 +0.01(+14.29%)
Dec 09, 2020 0.0800 0.0800 0.0700 0.0700 250,930 -0.01(-12.50%)
Dec 08, 2020 0.0900 0.0950 0.0800 0.0800 1,115,542 -0.01(-11.11%)
Dec 07, 2020 0.0700 0.0950 0.0700 0.0900 1,661,021 +0.03(+50.00%)
Dec 04, 2020 0.0600 0.0600 0.0600 0.0600 300,600 +0.00(+0.00%)
Dec 03, 2020 0.0600 0.0600 0.0600 0.0600 119,500 +0.00(+0.00%)
Dec 02, 2020 0.0600 0.0600 0.0600 0.0600 272,000 -0.01(-7.69%)
Dec 01, 2020 0.0600 0.0650 0.0600 0.0650 314,000 +0.00(+0.00%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 132,400 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0650 0.0600 0.0650 83,030 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0650 0.0600 0.0600 293,000 -0.01(-7.69%)
Nov 24, 2020 0.0600 0.0650 0.0600 0.0650 115,500 +0.01(+8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 229,250 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0.0600 65,200 +0.00(+9.09%)
Nov 19, 2020 0.0600 0.0600 0.0550 0.0550 58,800 -0.00(-8.33%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 27,400 +0.00(+9.09%)
Nov 17, 2020 0.0550 0.0550 0.0550 0.0550 25,142 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+10.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 551,500 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0500 0.0450 0.0500 757,100 +0.01(+11.11%)
Nov 11, 2020 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Nov 10, 2020 0.0450 0.0500 0.0450 0.0450 124,000 +0.00(+0.00%)
Nov 09, 2020 0.0500 0.0500 0.0450 0.0450 167,945 +0.00(+0.00%)
Nov 03, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.