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 30, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2021 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Jul 28, 2021 0.1050 0.1200 0.1050 0.1200 252,135 +0.01(+9.09%)
Jul 27, 2021 0.1100 0.1100 0.1050 0.1100 121,635 +0.00(+0.00%)
Jul 26, 2021 0.1100 0.1100 0.1050 0.1100 222,595 +0.01(+4.76%)
Jul 23, 2021 0.1080 0.1100 0.1050 0.1050 28,488 -0.01(-4.55%)
Jul 22, 2021 0.1150 0.1150 0.1050 0.1100 221,313 -0.01(-4.35%)
Jul 21, 2021 0.1000 0.1150 0.1000 0.1150 143,800 +0.01(+15.00%)
Jul 20, 2021 0.1000 0.1000 0.0900 0.1000 497,937 +0.01(+11.11%)
Jul 19, 2021 0.1000 0.1000 0.0900 0.0900 1,107,942 -0.01(-10.00%)
Jul 16, 2021 0.1000 0.1100 0.1000 0.1000 477,946 -0.00(-4.76%)
Jul 15, 2021 0.1100 0.1100 0.1000 0.1050 362,936 -0.01(-8.70%)
Jul 14, 2021 0.1050 0.1150 0.1050 0.1150 104,186 +0.01(+4.55%)
Jul 13, 2021 0.1100 0.1100 0.1050 0.1100 186,969 +0.00(+0.00%)
Jul 12, 2021 0.1150 0.1200 0.1000 0.1100 1,425,454 -0.01(-8.33%)
Jul 09, 2021 0.1150 0.1250 0.1150 0.1200 336,804 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1200 0.1200 408,360 -0.01(-7.69%)
Jul 07, 2021 0.1350 0.1350 0.1250 0.1300 892,996 -0.01(-3.70%)
Jul 06, 2021 0.1400 0.1400 0.1350 0.1350 367,212 -0.00(-2.17%)
Jul 05, 2021 0.1400 0.1400 0.1380 0.1380 100,879 +0.00(+2.22%)
Jul 02, 2021 0.1350 0.1400 0.1300 0.1350 143,030 +0.01(+3.85%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2021 0.1550 0.1550 0.1300 0.1300 833,231 -0.02(-13.33%)
Jun 28, 2021 0.1600 0.1600 0.1500 0.1500 107,809 -0.01(-3.23%)
Jun 25, 2021 0.1600 0.1600 0.1530 0.1550 93,196 -0.01(-3.13%)
Jun 24, 2021 0.1650 0.1650 0.1550 0.1600 271,103 +0.00(+0.00%)
Jun 23, 2021 0.1600 0.1650 0.1550 0.1600 318,501 +0.01(+3.23%)
Jun 22, 2021 0.1500 0.1650 0.1500 0.1550 525,107 +0.00(+0.00%)
Jun 21, 2021 0.1600 0.1650 0.1450 0.1550 436,032 -0.01(-3.13%)
Jun 18, 2021 0.1700 0.1700 0.1600 0.1600 651,943 -0.01(-8.57%)
Jun 17, 2021 0.1800 0.1850 0.1700 0.1750 514,235 -0.02(-10.26%)
Jun 16, 2021 0.1600 0.1950 0.1600 0.1950 1,146,471 +0.04(+21.88%)
Jun 15, 2021 0.1650 0.1650 0.1500 0.1600 1,934,125 -0.01(-5.88%)
Jun 14, 2021 0.1600 0.1700 0.1600 0.1700 806,937 +0.00(+0.00%)
Jun 11, 2021 0.1650 0.1700 0.1600 0.1700 1,593,353 +0.01(+3.03%)
Jun 10, 2021 0.1700 0.1700 0.1600 0.1650 485,240 +0.00(+0.00%)
Jun 09, 2021 0.1650 0.1700 0.1600 0.1650 2,185,521 +0.01(+3.13%)
Jun 08, 2021 0.1450 0.1700 0.1450 0.1600 2,710,752 +0.02(+18.52%)
Jun 07, 2021 0.1400 0.1400 0.1330 0.1350 827,653 -0.01(-3.57%)
Jun 04, 2021 0.1400 0.1450 0.1350 0.1400 991,347 +0.01(+3.70%)
Jun 03, 2021 15.00 0.1500 0.1300 0.1350 186,265,696 -0.01(-6.90%)
Jun 02, 2021 0.1550 0.1550 0.1430 0.1450 636,778 -0.01(-6.45%)
Jun 01, 2021 0.1750 0.1750 0.1500 0.1550 1,291,290 -0.02(-8.82%)
May 31, 2021 0.1600 0.1700 0.1550 0.1700 644,651 +0.01(+6.25%)
May 28, 2021 0.1700 0.1900 0.1600 0.1600 1,273,915 -0.01(-8.57%)
May 27, 2021 0.1500 0.1750 0.1400 0.1750 1,488,666 +0.02(+16.67%)
May 26, 2021 0.1500 0.1550 0.1430 0.1500 1,261,891 +0.00(+0.00%)
May 25, 2021 0.1400 0.1500 0.1400 0.1500 1,154,729 +0.01(+3.45%)
May 21, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
May 20, 2021 0.1400 0.1400 0.1300 0.1350 407,803 +0.00(+0.00%)
May 19, 2021 0.1350 0.1350 0.1250 0.1350 698,804 +0.00(+0.00%)
May 18, 2021 0.1200 0.1400 0.1200 0.1350 883,169 +0.02(+12.50%)
May 17, 2021 0.1250 0.1250 0.1100 0.1200 2,378,522 -0.01(-4.00%)
May 14, 2021 0.1100 0.1250 0.1100 0.1250 1,220,019 +0.01(+13.64%)
May 13, 2021 0.1100 0.1200 0.1050 0.1100 2,441,573 +0.01(+4.76%)
May 12, 2021 0.1200 0.1200 0.1050 0.1050 1,603,686 -0.01(-12.50%)
May 11, 2021 0.1200 0.1250 0.1150 0.1200 1,163,703 -0.01(-4.00%)
May 10, 2021 0.1250 0.1400 0.1150 0.1250 2,090,163 +0.01(+8.70%)
May 07, 2021 0.1200 0.1250 0.1150 0.1150 510,512 +0.00(+0.00%)
May 06, 2021 0.1100 0.1200 0.1100 0.1150 843,325 +0.01(+9.52%)
May 05, 2021 0.1100 0.1150 0.0950 0.1050 5,155,432 -0.01(-4.55%)
May 04, 2021 0.1100 0.1450 0.1050 0.1100 9,045,282 -0.01(-4.35%)
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.