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 (%)
Apr 30, 2019 0.2300 0.2450 0.2200 0.2200 178,349 -0.01(-4.35%)
Apr 29, 2019 0.2250 0.2300 0.2200 0.2300 55,500 +0.00(+0.00%)
Apr 26, 2019 0.2200 0.2300 0.2200 0.2300 34,000 +0.01(+4.55%)
Apr 25, 2019 0.2100 0.2200 0.2100 0.2200 26,000 +0.00(+0.00%)
Apr 24, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Apr 23, 2019 0.2100 0.2100 0.2000 0.2100 31,717 +0.00(+0.00%)
Apr 22, 2019 0.2300 0.2300 0.2100 0.2100 40,500 -0.01(-4.55%)
Apr 18, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 17, 2019 0.2200 0.2250 0.2200 0.2200 65,250 -0.01(-4.35%)
Apr 16, 2019 0.2300 0.2300 0.2300 0.2300 23,117 +0.00(+0.00%)
Apr 15, 2019 0.2200 0.2300 0.2200 0.2300 13,416 +0.01(+2.22%)
Apr 12, 2019 0.2400 0.2400 0.2250 0.2250 190,316 -0.02(-10.00%)
Apr 11, 2019 0.2350 0.2550 0.2350 0.2500 334,250 +0.02(+11.11%)
Apr 10, 2019 0.2400 0.2400 0.2250 0.2250 149,176 -0.01(-2.17%)
Apr 09, 2019 0.2450 0.2500 0.2300 0.2300 372,549 -0.01(-4.17%)
Apr 08, 2019 0.2550 0.2550 0.2400 0.2400 545,020 -0.01(-4.00%)
Apr 05, 2019 0.2450 0.2500 0.2450 0.2500 472,500 +0.01(+4.17%)
Apr 04, 2019 0.2400 0.2450 0.2400 0.2400 433,900 +0.00(+0.00%)
Apr 03, 2019 0.2300 0.2450 0.2300 0.2400 345,300 +0.02(+9.09%)
Apr 02, 2019 0.2050 0.2200 0.2000 0.2200 340,600 +0.02(+10.00%)
Apr 01, 2019 0.2000 0.2000 0.1900 0.2000 58,100 +0.01(+2.56%)
Mar 29, 2019 0.1950 0.1950 0.1950 0.1950 89,500 -0.01(-4.88%)
Mar 28, 2019 0.2000 0.2050 0.1950 0.2050 14,000 +0.00(+2.50%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 195,499 -0.00(-2.44%)
Mar 26, 2019 0.2000 0.2050 0.2000 0.2050 43,430 -0.01(-2.38%)
Mar 25, 2019 0.2050 0.2100 0.2050 0.2100 53,100 +0.01(+2.44%)
Mar 22, 2019 0.2100 0.2100 0.2050 0.2050 138,207 -0.01(-4.65%)
Mar 21, 2019 0.2100 0.2150 0.2100 0.2150 138,221 +0.01(+2.38%)
Mar 20, 2019 0.2100 0.2100 0.2100 0.2100 80,469 +0.00(+0.00%)
Mar 19, 2019 0.2100 0.2100 0.2100 0.2100 48,500 +0.00(+0.00%)
Mar 18, 2019 0.2100 0.2100 0.2100 0.2100 136,500 +0.01(+2.44%)
Mar 15, 2019 0.2050 0.2100 0.2050 0.2050 101,099 +0.00(+0.00%)
Mar 14, 2019 0.2000 0.2050 0.2000 0.2050 51,500 +0.01(+5.13%)
Mar 13, 2019 0.2000 0.2000 0.1950 0.1950 12,500 +0.00(+0.00%)
Mar 12, 2019 0.1950 0.1950 0.1950 0.1950 14,000 -0.01(-2.50%)
Mar 11, 2019 0.2050 0.2100 0.2000 0.2000 73,516 +0.00(+0.00%)
Mar 08, 2019 0.2000 0.2000 0.2000 0.2000 34,700 +0.00(+0.00%)
Mar 07, 2019 0.1900 0.2100 0.1900 0.2000 212,500 +0.01(+5.26%)
Mar 06, 2019 0.2000 0.2050 0.1900 0.1900 256,250 -0.02(-9.52%)
Mar 05, 2019 0.2100 0.2100 0.2000 0.2100 62,600 +0.00(+0.00%)
Mar 04, 2019 0.2100 0.2100 0.2050 0.2100 114,500 +0.00(+0.00%)
Mar 01, 2019 0.2100 0.2100 0.2100 0.2100 1,200 +0.00(+0.00%)
Feb 28, 2019 0.2100 0.2100 0.2100 0.2100 7,800 +0.00(+0.00%)
Feb 27, 2019 0.2100 0.2100 0.1950 0.2100 71,500 +0.01(+5.00%)
Feb 26, 2019 0.2000 0.2000 0.2000 0.2000 23,000 +0.00(+0.00%)
Feb 25, 2019 0.2000 0.2000 0.2000 0.2000 52,500 -0.00(-2.44%)
Feb 22, 2019 0.2100 0.2100 0.2000 0.2050 39,500 +0.00(+0.00%)
Feb 21, 2019 0.1950 0.2050 0.1950 0.2050 23,700 +0.01(+5.13%)
Feb 20, 2019 0.2000 0.2000 0.1900 0.1950 64,812 +0.00(+0.00%)
Feb 19, 2019 0.2050 0.2050 0.1950 0.1950 14,500 -0.01(-2.50%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2019 0.1900 0.2000 0.1900 0.2000 137,100 -0.00(-2.44%)
Feb 11, 2019 0.2000 0.2150 0.2000 0.2050 93,500 +0.01(+5.13%)
Feb 08, 2019 0.2000 0.2000 0.1950 0.1950 38,500 +0.00(+0.00%)
Feb 07, 2019 0.2100 0.2100 0.1950 0.1950 131,400 -0.01(-2.50%)
Feb 06, 2019 0.2250 0.2250 0.2000 0.2000 181,800 -0.01(-4.76%)
Feb 05, 2019 0.2100 0.2100 0.1900 0.2100 269,200 +0.01(+2.44%)
Feb 04, 2019 0.2000 0.2050 0.1900 0.2050 37,900 +0.01(+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.