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 (%)
Jul 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2020 0.0650 0.0650 0.0600 0.0650 660,431 +0.00(+0.00%)
Jul 29, 2020 0.0700 0.0700 0.0650 0.0650 306,256 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0750 0.0650 0.0700 675,584 -0.00(-6.67%)
Jul 24, 2020 0.0700 0.0750 0.0700 0.0750 259,001 +0.00(+7.14%)
Jul 23, 2020 0.0650 0.0700 0.0600 0.0700 775,000 +0.01(+16.67%)
Jul 22, 2020 0.0600 0.0650 0.0600 0.0600 1,217,000 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0650 0.0600 0.0600 224,000 -0.01(-7.69%)
Jul 20, 2020 0.0650 0.0650 0.0600 0.0650 1,173,300 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0650 0.0600 0.0650 65,000 +0.01(+8.33%)
Jul 16, 2020 0.0600 0.0650 0.0600 0.0600 220,200 -0.01(-7.69%)
Jul 15, 2020 0.0650 0.0650 0.0600 0.0650 530,510 -0.01(-7.14%)
Jul 14, 2020 0.0700 0.0700 0.0700 0.0700 138,000 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0750 0.0700 0.0700 397,500 -0.00(-6.67%)
Jul 10, 2020 0.0700 0.0800 0.0700 0.0750 726,662 +0.00(+7.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 574,650 +0.01(+16.67%)
Jul 08, 2020 0.0700 0.0700 0.0600 0.0600 395,500 -0.01(-14.29%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 340,999 +0.00(+0.00%)
Jul 03, 2020 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Jul 02, 2020 0.0650 0.0700 0.0650 0.0700 110,648 +0.00(+0.00%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2020 0.0700 0.0700 0.0650 0.0700 951,150 +0.01(+7.69%)
Jun 26, 2020 0.0700 0.0700 0.0650 0.0650 623,000 -0.01(-7.14%)
Jun 25, 2020 0.0700 0.0700 0.0650 0.0700 360,200 +0.01(+7.69%)
Jun 24, 2020 0.0700 0.0700 0.0650 0.0650 130,000 +0.00(+0.00%)
Jun 23, 2020 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Jun 22, 2020 0.0650 0.0700 0.0650 0.0650 245,000 +0.00(+0.00%)
Jun 19, 2020 0.0650 0.0700 0.0600 0.0650 370,998 +0.00(+0.00%)
Jun 18, 2020 0.0700 0.0700 0.0650 0.0650 421,000 -0.01(-7.14%)
Jun 17, 2020 0.0700 0.0750 0.0700 0.0700 88,065 -0.00(-6.67%)
Jun 16, 2020 0.0750 0.0750 0.0750 0.0750 84,166 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0800 0.0750 0.0750 164,248 +0.00(+0.00%)
Jun 12, 2020 0.0750 0.0750 0.0750 0.0750 65,300 +0.00(+0.00%)
Jun 11, 2020 0.0850 0.0850 0.0750 0.0750 158,000 -0.01(-6.25%)
Jun 10, 2020 0.0850 0.0850 0.0800 0.0800 16,129 +0.00(+0.00%)
Jun 09, 2020 0.0900 0.0900 0.0800 0.0800 330,999 -0.01(-15.79%)
Jun 08, 2020 0.0950 0.0950 0.0950 0.0950 120,000 +0.01(+5.56%)
Jun 05, 2020 0.0900 0.0950 0.0900 0.0900 97,000 -0.01(-5.26%)
Jun 04, 2020 0.0950 0.0950 0.0900 0.0950 27,000 -0.01(-5.00%)
Jun 03, 2020 0.0950 0.1000 0.0950 0.1000 45,567 +0.00(+0.00%)
Jun 02, 2020 0.1050 0.1050 0.1000 0.1000 54,925 -0.00(-4.76%)
Jun 01, 2020 0.1000 0.1050 0.0950 0.1050 80,625 -0.01(-4.55%)
May 29, 2020 0.1050 0.1100 0.1050 0.1100 43,500 +0.01(+10.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
May 27, 2020 0.1000 0.1000 0.0950 0.0950 76,500 -0.01(-5.00%)
May 26, 2020 0.1100 0.1100 0.1000 0.1000 104,000 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 44 +0.00(+0.00%)
May 22, 2020 0.1050 0.1100 0.1000 0.1000 121,000 -0.00(-4.76%)
May 21, 2020 0.1100 0.1100 0.1000 0.1050 46,000 -0.01(-4.55%)
May 20, 2020 0.1150 0.1200 0.1100 0.1100 216,500 -0.01(-4.35%)
May 19, 2020 0.1200 0.1200 0.1150 0.1150 281,500 +0.01(+4.55%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 14, 2020 0.0900 0.1000 0.0900 0.1000 130,330 +0.01(+11.11%)
May 13, 2020 0.1050 0.1050 0.0900 0.0900 85,710 -0.01(-14.29%)
May 12, 2020 0.0950 0.1050 0.0950 0.1050 273,167 +0.01(+16.67%)
May 11, 2020 0.0900 0.1000 0.0900 0.0900 92,235 +0.00(+0.00%)
May 08, 2020 0.0950 0.0950 0.0850 0.0900 361,526 -0.01(-10.00%)
May 07, 2020 0.1000 0.1000 0.1000 0.1000 79,500 +0.00(+0.00%)
May 06, 2020 0.1000 0.1000 0.0950 0.1000 57,000 +0.00(+0.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 264,000 +0.01(+5.26%)
May 04, 2020 0.0900 0.1000 0.0900 0.0950 189,108 -0.01(-5.00%)
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.