Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Afc Energy Plc. (OP: AFGYF )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 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 25, 2022 0.3250 0 +0.01(+1.56%)
May 24, 2022 0.3200 0.3200 0.3200 0.3200 200 +0.01(+2.11%)
May 19, 2022 0.3134 0 -0.01(-4.22%)
May 18, 2022 0.3272 0.3272 0.3272 0.3272 1,050 +0.00(+0.25%)
May 16, 2022 0.3264 0 -0.02(-4.98%)
May 13, 2022 0.3435 0.3435 0.3435 0.3435 1,000 +0.02(+6.51%)
May 12, 2022 0.3225 0.3225 0.3193 0.3225 4,500 -0.01(-3.73%)
May 11, 2022 0.3500 0.3500 0.3350 0.3350 25,458 -0.01(-1.47%)
May 10, 2022 0.3404 0.3404 0.3400 0.3400 200 -0.01(-4.17%)
May 09, 2022 0.3700 0.3700 0.3548 0.3548 9,510 -0.02(-6.51%)
May 06, 2022 0.3740 0.3900 0.3740 0.3795 9,077 -0.01(-3.44%)
May 05, 2022 0.4000 0.4000 0.3930 0.3930 1,063 -0.02(-4.15%)
May 02, 2022 0.4100 0 +0.01(+2.50%)
Apr 28, 2022 0.4000 0 -0.02(-4.76%)
Apr 27, 2022 0.4250 0.4250 0.4200 0.4200 13,000 -0.01(-1.20%)
Apr 26, 2022 0.4251 0.4251 0.4251 0.4251 1,000 -0.02(-5.11%)
Apr 25, 2022 0.4490 0.4490 0.4480 0.4480 3,073 +0.01(+1.82%)
Apr 22, 2022 0.4400 0.4400 0.4400 0.4400 9,762 -0.05(-10.19%)
Apr 21, 2022 0.4899 0.4899 0.4899 0.4899 10,008 -0.02(-3.35%)
Apr 20, 2022 0.5069 0.5069 0.5069 0.5069 1,000 -0.00(-0.61%)
Apr 19, 2022 0.5100 0.5100 0.5100 0.5100 5,040 -0.01(-1.92%)
Apr 14, 2022 0.5200 0 +0.00(+0.00%)
Apr 13, 2022 0.5200 0.5200 0.5200 0.5200 964 +0.00(+0.00%)
Apr 11, 2022 0.5200 0 +0.00(+0.35%)
Apr 08, 2022 0.5350 0.5350 0.5182 0.5182 8,810 -0.02(-4.04%)
Apr 07, 2022 0.5400 0.5400 0.5400 0.5400 9,704 +0.01(+1.89%)
Apr 06, 2022 0.5300 0.5300 0.5156 0.5300 16,054 -0.00(-0.54%)
Apr 04, 2022 0.5329 0 +0.02(+4.18%)
Apr 01, 2022 0.5400 0.5473 0.5115 0.5115 1,935 -0.02(-4.03%)
Mar 31, 2022 0.5594 0.5594 0.5330 0.5330 1,000 -0.03(-5.65%)
Mar 30, 2022 0.5500 0.5649 0.5463 0.5649 12,799 +0.02(+4.38%)
Mar 29, 2022 0.5500 0.5650 0.5337 0.5412 3,850 +0.03(+5.83%)
Mar 28, 2022 0.5114 0.5259 0.5114 0.5114 5,040 -0.01(-1.65%)
Mar 25, 2022 0.5200 0.5200 0.5200 0.5200 545 +0.01(+2.60%)
Mar 23, 2022 0.5068 0 +0.03(+6.69%)
Mar 21, 2022 0.4750 0 -0.03(-5.00%)
Mar 16, 2022 0.5000 0 +0.03(+6.95%)
Mar 15, 2022 0.4887 0.4887 0.4675 0.4675 545 -0.01(-1.16%)
Mar 11, 2022 0.4730 0 -0.02(-3.37%)
Mar 09, 2022 0.4895 90 -0.03(-6.39%)
Mar 08, 2022 0.5038 0.5230 0.4823 0.5229 21,290 +0.05(+10.32%)
Mar 03, 2022 0.4740 0 -0.05(-9.71%)
Mar 02, 2022 0.5050 0.5250 0.4996 0.5250 8,462 +0.04(+9.22%)
Mar 01, 2022 0.4993 0.4993 0.4807 0.4807 2,900 +0.00(+0.35%)
Feb 28, 2022 0.4790 0.4790 0.4748 0.4790 2,000 +0.05(+12.92%)
Feb 25, 2022 0.4371 0.4371 0.4242 0.4242 4,845 +0.02(+5.65%)
Feb 24, 2022 0.4015 0.4015 0.4015 0.4015 492 -0.03(-7.70%)
Feb 23, 2022 0.4350 0.4350 0.4350 0.4350 100 +0.00(+0.00%)
Feb 22, 2022 0.4350 0.4383 0.4350 0.4350 7,500 -0.02(-3.78%)
Feb 18, 2022 0.4521 0 -0.02(-4.76%)
Feb 17, 2022 0.4747 0.4747 0.4747 0.4747 200 -0.01(-2.77%)
Feb 11, 2022 0.4882 25 +0.03(+5.49%)
Feb 10, 2022 0.4628 0.4628 0.4628 0.4628 6,098 -0.04(-7.44%)
Feb 09, 2022 0.5000 0.5000 0.5000 0.5000 750 +0.03(+6.38%)
Feb 08, 2022 0.4759 0.4759 0.4700 0.4700 1,500 -0.03(-5.41%)
Feb 04, 2022 0.4969 0 -0.05(-9.46%)
Feb 02, 2022 0.4700 0.5488 0.4700 0.5488 7,500 +0.08(+16.77%)
Feb 01, 2022 0.4700 0.4700 0.4700 0.4700 2,525 +0.04(+9.79%)
Jan 28, 2022 0.4281 0 -0.01(-2.62%)
Jan 27, 2022 0.4417 0.4424 0.4396 0.4396 42,631 -0.01(-2.33%)
Jan 26, 2022 0.4502 0.4640 0.4501 0.4501 22,500 +0.01(+2.30%)
Jan 25, 2022 0.4500 0.4507 0.4400 0.4400 1,450 +0.01(+2.56%)
Jan 24, 2022 0.4396 0.4531 0.4247 0.4290 28,400 -0.08(-15.45%)
Jan 21, 2022 0.5200 0.5200 0.4907 0.5074 12,470 -0.02(-4.30%)
Jan 20, 2022 0.5302 0.5302 0.5302 0.5302 354 +0.01(+1.96%)
Jan 19, 2022 0.5200 0.5200 0.5046 0.5200 26,800 -0.09(-14.38%)
Jan 14, 2022 0.6073 66 +0.00(+0.60%)
Jan 13, 2022 0.6037 0.6037 0.6037 0.6037 200 +0.03(+6.12%)
Jan 12, 2022 0.5800 0.5800 0.5689 0.5689 1,000 -0.01(-2.23%)
Jan 11, 2022 0.5963 0.5963 0.5819 0.5819 1,795 -0.00(-0.55%)
Jan 10, 2022 0.5816 0.5851 0.5816 0.5851 1,400 -0.00(-0.54%)
Jan 07, 2022 0.5918 0.5918 0.5883 0.5883 1,250 -0.02(-3.06%)
Jan 06, 2022 0.6346 0.6346 0.5900 0.6069 15,100 -0.04(-5.66%)
Jan 05, 2022 0.6600 0.6753 0.6433 0.6433 12,260 -0.00(-0.59%)
Jan 04, 2022 0.6471 0.6471 0.6471 0.6471 1,564 +0.02(+2.70%)
Jan 03, 2022 0.6600 0.6800 0.6301 0.6301 11,950 -0.02(-3.30%)
Dec 31, 2021 0.6432 0.6541 0.6432 0.6516 310 +0.01(+2.15%)
Dec 30, 2021 0.6379 0.6379 0.6379 0.6379 26,800 -0.00(-0.30%)
Dec 29, 2021 0.6500 0.6500 0.6389 0.6398 11,220 -0.01(-1.89%)
Dec 28, 2021 0.6524 0.6524 0.6521 0.6521 2,270 +0.02(+3.15%)
Dec 27, 2021 0.6312 0.6322 0.6312 0.6322 57,300 -0.02(-2.54%)
Dec 23, 2021 0.6398 0.6487 0.6390 0.6487 7,210 -0.00(-0.28%)
Dec 22, 2021 0.6299 0.6505 0.6299 0.6505 26,675 -0.01(-1.24%)
Dec 21, 2021 0.6469 0.6587 0.6429 0.6587 8,757 +0.04(+6.07%)
Dec 17, 2021 0.6210 0.6210 0.6210 20 -0.01(-1.51%)
Dec 16, 2021 0.6350 0.6350 0.6200 0.6305 2,850 -0.01(-1.07%)
Dec 15, 2021 0.6300 0.6373 0.6300 0.6373 1,500 +0.01(+1.94%)
Dec 14, 2021 0.6252 0.6252 0.6252 0.6252 2,000 +0.02(+2.81%)
Dec 13, 2021 0.6081 0.6081 0.6081 0.6081 1,225 -0.05(-7.86%)
Dec 10, 2021 0.6444 0.6600 0.6444 0.6600 1,575 -0.01(-1.45%)
Dec 09, 2021 0.6595 0.6800 0.6595 0.6697 1,370 +0.01(+2.24%)
Dec 08, 2021 0.6900 0.6900 0.6550 0.6550 8,500 -0.05(-7.53%)
Dec 07, 2021 0.6714 0.7084 0.6714 0.7083 4,890 +0.06(+9.00%)
Dec 06, 2021 0.6498 0.6500 0.6498 0.6498 750 +0.00(+0.00%)
Dec 03, 2021 0.6333 0.6498 0.6320 0.6498 4,571 -0.03(-4.44%)
Dec 02, 2021 0.6800 0.6800 0.6800 0.6800 500 -0.00(-0.67%)
Dec 01, 2021 0.6853 0.6900 0.6846 0.6846 3,710 +0.03(+4.52%)
Nov 30, 2021 0.6774 0.6774 0.6400 0.6550 9,500 -0.02(-3.31%)
Nov 29, 2021 0.6774 0.6774 0.6774 0.6774 500 -0.01(-1.66%)
Nov 26, 2021 0.6812 0.6888 0.6664 0.6888 3,617 -0.02(-2.28%)
Nov 24, 2021 0.7000 0.7049 0.6812 0.7049 14,955 +0.00(+0.70%)
Nov 23, 2021 0.7100 0.7100 0.7000 0.7000 5,900 -0.02(-2.38%)
Nov 22, 2021 0.7250 0.7250 0.7171 0.7171 3,292 -0.00(-0.33%)
Nov 19, 2021 0.7386 0.7500 0.7076 0.7195 5,207 -0.06(-7.52%)
Nov 18, 2021 0.7800 0.7800 0.7708 0.7780 3,345 -0.03(-3.29%)
Nov 17, 2021 0.8200 0.8200 0.8045 0.8045 13,300 -0.01(-1.29%)
Nov 16, 2021 0.8150 0.8150 0.8150 0.8150 1,000 +0.01(+1.87%)
Nov 15, 2021 0.8099 0.8099 0.7895 0.8000 7,550 -0.02(-2.44%)
Nov 12, 2021 0.8200 0.8200 0.8033 0.8200 11,600 +0.04(+5.43%)
Nov 11, 2021 0.8190 0.8190 0.7778 0.7778 2,173 -0.06(-7.03%)
Nov 09, 2021 0.8366 0.8650 0.8366 0.8366 2,980 -0.01(-0.95%)
Nov 08, 2021 0.8446 0.8446 0.8446 0.8446 4,070 +0.04(+5.27%)
Nov 05, 2021 0.8352 0.8629 0.8023 0.8023 3,530 -0.08(-9.12%)
Nov 04, 2021 0.8685 0.8828 0.8540 0.8828 7,175 +0.06(+7.92%)
Nov 03, 2021 0.8180 0.8180 0.8180 0.8180 500 -0.01(-1.45%)
Nov 02, 2021 0.8400 0.8700 0.8281 0.8300 2,350 -0.04(-4.54%)
Nov 01, 2021 0.8406 0.9080 0.8152 0.8695 7,368 +0.05(+6.66%)
Oct 29, 2021 0.8152 0.8152 0.8152 0.8152 300 +0.01(+1.71%)
Oct 28, 2021 0.8404 0.8404 0.8015 0.8015 13,370 -0.02(-2.45%)
Oct 27, 2021 0.8054 0.8216 0.8054 0.8216 10,560 +0.01(+1.12%)
Oct 26, 2021 0.8300 0.8125 25,651 +0.07(+8.89%)
Oct 25, 2021 0.7519 0.7519 0.7462 0.7462 1,975 -0.02(-3.09%)
Oct 22, 2021 0.7928 0.8007 0.7700 0.7700 9,090 -0.01(-1.58%)
Oct 21, 2021 0.7824 0.7824 0.7824 0.7824 750 +0.01(+1.61%)
Oct 20, 2021 0.7700 0.7700 0.7700 0.7700 1,090 -0.00(-0.18%)
Oct 19, 2021 0.7751 0.7751 0.7714 0.7714 28,071 +0.03(+4.30%)
Oct 18, 2021 0.7145 0.7500 0.7145 0.7396 3,800 +0.03(+3.51%)
Oct 15, 2021 0.7017 0.7145 0.6933 0.7145 6,851 +0.02(+2.92%)
Oct 14, 2021 0.6782 0.6942 0.6782 0.6942 3,825 +0.05(+8.47%)
Oct 13, 2021 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+1.56%)
Oct 12, 2021 0.6302 0.6326 0.6302 0.6302 1,600 -0.01(-1.64%)
Oct 11, 2021 0.6190 0.6514 0.6170 0.6407 4,350 +0.01(+1.49%)
Oct 08, 2021 0.6500 0.6590 0.6100 0.6313 5,828 +0.03(+5.22%)
Oct 07, 2021 0.6199 0.6199 0.6000 0.6000 5,146 -0.02(-3.92%)
Oct 06, 2021 0.5950 0.6245 0.5950 0.6245 9,567 +0.00(+0.73%)
Oct 05, 2021 0.6400 0.6400 0.6014 0.6200 24,717 -0.07(-9.95%)
Oct 04, 2021 0.6752 0.6886 0.6706 0.6885 2,737 -0.03(-4.19%)
Oct 01, 2021 0.7154 0.7187 0.7154 0.7186 2,050 -0.01(-0.79%)
Sep 30, 2021 0.7243 0.7243 0.7059 0.7243 2,283 -0.00(-0.30%)
Sep 29, 2021 0.7265 0.7265 0.7265 0.7265 485 +0.02(+3.25%)
Sep 28, 2021 0.7136 0.7136 0.7036 0.7036 22,000 -0.03(-4.52%)
Sep 27, 2021 0.7369 0.7369 0.7369 0.7369 904 -0.02(-2.44%)
Sep 23, 2021 0.7553 0.7553 0.7553 66 +0.05(+6.86%)
Sep 22, 2021 0.7238 0.7238 0.7068 0.7068 3,000 -0.02(-2.51%)
Sep 21, 2021 0.7479 0.7479 0.7250 0.7250 1,376 +0.03(+3.57%)
Sep 20, 2021 0.7000 0.7000 0.7000 0.7000 3,000 -0.06(-8.34%)
Sep 17, 2021 0.7215 0.7637 0.7215 0.7637 400 +0.04(+6.11%)
Sep 15, 2021 0.7197 0.7197 0.7197 0 -0.06(-7.20%)
Sep 14, 2021 0.7541 0.7755 0.7541 0.7755 1,615 +0.01(+0.95%)
Sep 13, 2021 0.8000 0.8000 0.7682 0.7682 6,100 -0.04(-5.09%)
Sep 10, 2021 0.8200 0.8200 0.8094 0.8094 6,650 +0.00(+0.28%)
Sep 09, 2021 0.7886 0.8071 0.7886 0.8071 1,709 +0.01(+1.09%)
Sep 08, 2021 0.8200 0.8300 0.7984 0.7984 4,009 -0.02(-2.30%)
Sep 07, 2021 0.8172 0.8172 0.8153 0.8172 2,750 -0.01(-0.61%)
Sep 03, 2021 0.7964 0.8222 0.7964 0.8222 5,100 +0.01(+1.59%)
Sep 02, 2021 0.7995 0.8128 0.7995 0.8093 1,355 -0.01(-1.22%)
Sep 01, 2021 0.8153 0.8247 0.8153 0.8193 6,325 +0.02(+2.59%)
Aug 31, 2021 0.8177 0.8250 0.7986 0.7986 18,476 -0.03(-3.78%)
Aug 30, 2021 0.7925 0.8300 0.7925 0.8300 1,335 +0.01(+1.17%)
Aug 27, 2021 0.7976 0.8204 0.7976 0.8204 5,000 +0.02(+2.99%)
Aug 26, 2021 0.7966 0.8234 0.7896 0.7966 11,680 -0.04(-5.13%)
Aug 25, 2021 0.8221 0.8442 0.8161 0.8397 12,350 +0.02(+2.14%)
Aug 24, 2021 0.8221 0.8221 0.8221 0.8221 20,000 -0.02(-2.62%)
Aug 23, 2021 0.8442 0.8442 0.8442 0.8442 1,397 +0.05(+5.86%)
Aug 20, 2021 0.8154 0.8197 0.7975 0.7975 19,350 -0.02(-2.20%)
Aug 19, 2021 0.8227 0.8309 0.8154 0.8154 13,450 -0.01(-1.12%)
Aug 18, 2021 0.8095 0.8377 0.8095 0.8246 2,195 +0.02(+2.23%)
Aug 17, 2021 0.8061 0.8066 0.7837 0.8066 9,154 +0.01(+1.79%)
Aug 16, 2021 0.8249 0.8249 0.7924 0.7924 9,600 -0.02(-2.23%)
Aug 13, 2021 0.8000 0.8105 0.7992 0.8105 16,050 +0.01(+1.31%)
Aug 12, 2021 0.8171 0.8171 0.7951 0.8000 15,000 -0.01(-1.37%)
Aug 11, 2021 0.8200 0.8200 0.7907 0.8111 9,651 -0.01(-1.09%)
Aug 10, 2021 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.02%)
Aug 09, 2021 0.8038 0.8038 0.8038 0.8038 500 +0.02(+2.83%)
Aug 06, 2021 0.7817 0.7817 0.7817 0.7817 408 -0.02(-2.40%)
Aug 05, 2021 0.7900 0.8114 0.7900 0.8009 61,835 +0.01(+1.17%)
Aug 04, 2021 0.7945 0.8058 0.7916 0.7916 4,158 -0.02(-3.04%)
Aug 03, 2021 0.7864 0.8164 0.7864 0.8164 4,121 +0.04(+5.10%)
Aug 02, 2021 0.7671 0.7768 0.7671 0.7768 1,335 +0.00(+0.63%)
Jul 30, 2021 0.7719 0.7719 0.7719 0.7719 3,000 +0.00(+0.19%)
Jul 29, 2021 0.7542 0.7704 0.7542 0.7704 2,571 +0.01(+1.80%)
Jul 28, 2021 0.7600 0.7712 0.7568 0.7568 11,615 +0.01(+0.73%)
Jul 27, 2021 0.7450 0.7513 0.7215 0.7513 2,764 +0.01(+1.36%)
Jul 26, 2021 0.7601 0.7636 0.7412 0.7412 1,700 -0.05(-5.76%)
Jul 23, 2021 0.7758 0.7865 0.7758 0.7865 3,313 +0.02(+2.05%)
Jul 22, 2021 0.7786 0.7786 0.7707 0.7707 9,500 -0.01(-0.84%)
Jul 21, 2021 0.7772 0.7772 0.7772 0.7772 1,040 +0.06(+8.55%)
Jul 20, 2021 0.7200 0.7587 0.7160 0.7160 9,115 -0.01(-1.23%)
Jul 19, 2021 0.7387 0.7429 0.7095 0.7249 24,718 -0.02(-2.45%)
Jul 16, 2021 0.7458 0.7700 0.7431 0.7431 14,309 -0.01(-1.39%)
Jul 15, 2021 0.7569 0.7755 0.7536 0.7536 2,180 -0.05(-5.80%)
Jul 14, 2021 0.8326 0.8326 0.8000 0.8000 5,171 -0.05(-6.18%)
Jul 13, 2021 0.8309 0.8527 0.8309 0.8527 1,340 -0.03(-2.88%)
Jul 12, 2021 0.8782 0.8914 0.8780 0.8780 11,488 +0.01(+1.00%)
Jul 09, 2021 0.8693 0.8693 0.8693 0.8693 3,165 +0.01(+1.08%)
Jul 08, 2021 0.8500 0.8600 0.8500 0.8600 3,291 -0.03(-3.49%)
Jul 07, 2021 0.9105 0.9105 0.8911 0.8911 4,533 -0.03(-2.76%)
Jul 06, 2021 0.9058 0.9200 0.9058 0.9164 4,070 +0.01(+1.42%)
Jul 02, 2021 0.8900 0.9037 0.8874 0.9036 11,180 +0.03(+3.46%)
Jul 01, 2021 0.8817 0.8817 0.8734 0.8734 2,928 -0.02(-1.84%)
Jun 30, 2021 0.8800 0.8900 0.8674 0.8898 7,225 +0.01(+1.16%)
Jun 29, 2021 0.8807 0.9000 0.8700 0.8796 4,392 -0.01(-0.63%)
Jun 28, 2021 0.8841 0.8921 0.8841 0.8852 5,824 -0.01(-1.38%)
Jun 25, 2021 0.9137 0.9137 0.8851 0.8976 2,660 -0.01(-1.36%)
Jun 24, 2021 0.8881 0.9100 0.8703 0.9100 25,805 +0.05(+5.81%)
Jun 23, 2021 0.8600 0.8600 0.8600 0.8600 831 +0.02(+2.17%)
Jun 22, 2021 0.8301 0.8578 0.8301 0.8417 8,890 +0.04(+4.87%)
Jun 21, 2021 0.8228 0.8470 0.8026 0.8026 11,765 -0.01(-0.67%)
Jun 18, 2021 0.7996 0.8301 0.7996 0.8080 23,746 -0.05(-5.78%)
Jun 17, 2021 0.8576 0.8600 0.8576 0.8576 610 +0.00(+0.01%)
Jun 16, 2021 0.8371 0.8575 0.8371 0.8575 1,321 +0.02(+2.83%)
Jun 15, 2021 0.8617 0.8617 0.8339 0.8339 5,500 -0.04(-5.03%)
Jun 14, 2021 0.9008 0.9008 0.8459 0.8781 9,688 +0.01(+0.60%)
Jun 11, 2021 0.8716 0.8793 0.8437 0.8729 16,440 -0.00(-0.46%)
Jun 10, 2021 0.8500 0.9005 0.8500 0.8769 4,600 -0.00(-0.14%)
Jun 09, 2021 0.9051 0.9051 0.8781 0.8781 812 -0.02(-2.43%)
Jun 08, 2021 0.9200 0.9200 0.8800 0.9000 14,795 -0.00(-0.39%)
Jun 07, 2021 0.9066 0.9066 0.8752 0.9035 2,800 +0.01(+1.22%)
Jun 04, 2021 0.8700 0.8926 0.8538 0.8926 10,604 +0.02(+1.72%)
Jun 03, 2021 0.9112 0.9112 0.8775 0.8775 2,489 +0.01(+1.57%)
Jun 02, 2021 0.8713 0.8800 0.8627 0.8639 16,319 -0.01(-0.70%)
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.