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 (%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3600 43,500 -0.03(-6.49%)
Aug 29, 2018 0.3900 0.3900 0.3700 0.3850 53,812 +0.01(+2.67%)
Aug 28, 2018 0.3850 0.3900 0.3750 0.3750 13,500 -0.01(-2.60%)
Aug 27, 2018 0.3900 0.4100 0.3850 0.3850 26,513 -0.02(-6.10%)
Aug 24, 2018 0.4100 0.4150 0.3850 0.4100 35,782 +0.00(+1.23%)
Aug 23, 2018 0.3800 0.4100 0.3800 0.4050 41,050 +0.02(+3.85%)
Aug 22, 2018 0.3300 0.4200 0.3300 0.3900 188,220 +0.07(+20.00%)
Aug 21, 2018 0.3750 0.3750 0.3250 0.3250 230,289 -0.03(-9.72%)
Aug 20, 2018 0.3800 0.3800 0.3500 0.3600 301,780 -0.03(-6.49%)
Aug 17, 2018 0.3850 0.4000 0.3750 0.3850 60,552 -0.02(-3.75%)
Aug 16, 2018 0.4500 0.4500 0.3600 0.4000 328,819 -0.02(-4.76%)
Aug 15, 2018 0.4850 0.4850 0.4200 0.4200 129,450 -0.06(-12.50%)
Aug 14, 2018 0.5000 0.5000 0.4500 0.4800 124,394 -0.03(-5.88%)
Aug 13, 2018 0.5100 0.5200 0.4550 0.5100 102,819 -0.03(-5.56%)
Aug 10, 2018 0.5500 0.5600 0.5200 0.5400 51,841 +0.00(+0.00%)
Aug 09, 2018 0.5200 0.5400 0.4800 0.5400 116,500 +0.01(+1.89%)
Aug 08, 2018 0.5500 0.5900 0.5200 0.5300 336,612 +0.00(+0.00%)
Aug 07, 2018 0.4650 0.5300 0.4650 0.5300 250,094 +0.08(+17.78%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Aug 02, 2018 0.4500 0.4500 0.4050 0.4100 44,499 -0.03(-5.75%)
Aug 01, 2018 0.4350 0.4550 0.4300 0.4350 140,900 +0.01(+1.16%)
Jul 31, 2018 0.4100 0.4300 0.4100 0.4300 125,565 +0.03(+7.50%)
Jul 30, 2018 0.3850 0.4300 0.3550 0.4000 140,909 +0.02(+5.26%)
Jul 27, 2018 0.3700 0.4700 0.3700 0.3800 288,420 +0.02(+5.56%)
Jul 26, 2018 0.3250 0.3600 0.3250 0.3600 132,109 +0.03(+10.77%)
Jul 25, 2018 0.3350 0.3350 0.3150 0.3250 77,481 +0.02(+4.84%)
Jul 24, 2018 0.3050 0.3200 0.3000 0.3100 87,973 +0.01(+3.33%)
Jul 23, 2018 0.3300 0.3350 0.3000 0.3000 87,620 -0.03(-9.09%)
Jul 20, 2018 0.2700 0.3300 0.2700 0.3300 121,550 +0.05(+20.00%)
Jul 19, 2018 0.2700 0.2750 0.2650 0.2750 68,000 +0.02(+5.77%)
Jul 18, 2018 0.2500 0.2600 0.2500 0.2600 37,400 +0.04(+15.56%)
Jul 17, 2018 0.2400 0.2500 0.2250 0.2250 44,551 -0.01(-6.25%)
Jul 16, 2018 0.2500 0.2600 0.2400 0.2400 59,108 -0.02(-5.88%)
Jul 13, 2018 0.2500 0.2550 0.2500 0.2550 41,500 +0.01(+4.08%)
Jul 12, 2018 0.2450 0.2450 0.2400 0.2450 10,500 +0.01(+2.08%)
Jul 11, 2018 0.2600 0.2600 0.2400 0.2400 3,973 -0.01(-4.00%)
Jul 10, 2018 0.2600 0.2600 0.2500 0.2500 29,500 -0.02(-7.41%)
Jul 09, 2018 0.2700 0.2650 0.2700 33,950 +0.00(+0.00%)
Jul 06, 2018 0.2800 0.2800 0.2700 0.2700 40,700 -0.01(-3.57%)
Jul 05, 2018 0.2700 0.2900 0.2700 0.2800 74,767 +0.02(+5.66%)
Jul 04, 2018 0.2700 0.2700 0.2650 0.2650 18,000 -0.01(-1.85%)
Jul 03, 2018 0.2700 0.2700 0.2700 0.2700 58,000 +0.00(+0.00%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 28, 2018 0.2500 0.2650 0.2500 0.2500 26,000 +0.00(+0.00%)
Jun 27, 2018 0.2400 0.2500 0.2300 0.2500 120,000 +0.02(+8.70%)
Jun 26, 2018 0.2500 0.2500 0.2250 0.2300 84,200 -0.02(-8.00%)
Jun 25, 2018 0.2450 0.2650 0.2450 0.2500 130,850 +0.01(+2.04%)
Jun 22, 2018 0.2100 0.2600 0.2100 0.2450 333,810 +0.04(+22.50%)
Jun 21, 2018 0.2250 0.2300 0.2000 0.2000 276,700 -0.01(-4.76%)
Jun 20, 2018 0.2300 0.2300 0.2100 0.2100 63,000 -0.02(-8.70%)
Jun 19, 2018 0.2500 0.2500 0.2250 0.2300 44,500 -0.01(-6.12%)
Jun 18, 2018 0.2500 0.2500 0.2450 0.2450 10,500 +0.00(+0.00%)
Jun 15, 2018 0.2600 0.2600 0.2450 23,000 -0.02(-5.77%)
Jun 14, 2018 0.2600 0.2700 0.2400 0.2600 80,350 +0.01(+4.00%)
Jun 13, 2018 0.2650 0.2650 0.2450 0.2500 85,380 -0.01(-1.96%)
Jun 12, 2018 0.2600 0.2650 0.2550 0.2550 57,500 -0.02(-5.56%)
Jun 11, 2018 0.2600 0.2700 0.2600 0.2700 32,576 +0.00(+0.00%)
Jun 08, 2018 0.2700 0.2700 0.2600 0.2700 103,500 +0.01(+3.85%)
Jun 07, 2018 0.2600 0.2700 0.2550 0.2600 106,000 +0.00(+0.00%)
Jun 06, 2018 0.2500 0.2600 0.2500 0.2600 222,034 +0.02(+6.12%)
Jun 05, 2018 0.2200 0.2450 0.2150 0.2450 364,100 +0.04(+16.67%)
Jun 04, 2018 0.2100 0.2100 0.1900 0.2100 135,000 +0.01(+2.44%)
Jun 01, 2018 0.2100 0.2100 0.2000 0.2050 26,150 -0.01(-2.38%)
May 31, 2018 0.2100 0.2100 0.2100 0.2100 8,050 +0.00(+0.00%)
May 30, 2018 0.2150 0.2150 0.2050 0.2100 39,000 +0.01(+2.44%)
May 29, 2018 0.2150 0.2200 0.2050 0.2050 64,056 -0.01(-4.65%)
May 28, 2018 0.2200 0.2200 0.2150 0.2150 15,502 -0.01(-2.27%)
May 25, 2018 0.2200 0.2300 0.2100 0.2200 100,000 +0.01(+2.33%)
May 24, 2018 0.2100 0.2150 0.2100 0.2150 56,100 +0.01(+2.38%)
May 23, 2018 0.2200 0.2200 0.2050 0.2100 235,250 -0.01(-4.55%)
May 22, 2018 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 17, 2018 0.2450 0.2450 0.2400 0.2400 210,389 +0.01(+2.13%)
May 16, 2018 0.2500 0.2500 0.2350 0.2350 263,900 -0.02(-6.00%)
May 15, 2018 0.2600 0.2600 0.2500 0.2500 193,100 -0.02(-5.66%)
May 14, 2018 0.2600 0.2650 0.2600 0.2650 103,250 +0.00(+0.00%)
May 11, 2018 0.2400 0.2650 0.2400 0.2650 222,000 +0.03(+10.42%)
May 10, 2018 0.2500 0.2500 0.2350 0.2400 242,497 -0.01(-4.00%)
May 09, 2018 0.2650 0.2650 0.2500 0.2500 105,250 -0.01(-3.85%)
May 08, 2018 0.2700 0.2700 0.2600 0.2600 52,553 +0.00(+0.00%)
May 07, 2018 0.2900 0.2900 0.2600 0.2600 141,077 -0.03(-10.34%)
May 04, 2018 0.2950 0.2950 0.2850 0.2900 109,488 +0.00(+0.00%)
May 03, 2018 0.2950 0.3000 0.2900 0.2900 45,700 -0.01(-1.69%)
May 02, 2018 0.3000 0.3150 0.2900 0.2950 348,200 -0.01(-1.67%)
May 01, 2018 0.2950 0.3000 0.2950 0.3000 33,935 +0.01(+3.45%)
Apr 30, 2018 0.2950 0.2950 0.2900 0.2900 20,200 -0.01(-1.69%)
Apr 27, 2018 0.3000 0.3050 0.2900 0.2950 98,142 -0.01(-1.67%)
Apr 26, 2018 0.2950 0.3000 0.2900 0.3000 160,750 +0.01(+3.45%)
Apr 25, 2018 0.2950 0.3000 0.2850 0.2900 132,930 -0.01(-1.69%)
Apr 24, 2018 0.3000 0.3000 0.2900 0.2950 112,770 +0.01(+1.72%)
Apr 23, 2018 0.3000 0.3000 0.2900 0.2900 57,271 -0.01(-3.33%)
Apr 20, 2018 0.3000 0.3100 0.2950 0.3000 55,650 +0.01(+3.45%)
Apr 19, 2018 0.3150 0.3150 0.2900 0.2900 55,812 -0.02(-6.45%)
Apr 18, 2018 0.3050 0.3100 0.3000 0.3100 118,620 +0.01(+1.64%)
Apr 17, 2018 0.3000 0.3100 0.3000 0.3050 80,937 +0.01(+1.67%)
Apr 16, 2018 0.3000 0.3000 0.2900 0.3000 152,300 +0.00(+0.00%)
Apr 13, 2018 0.3150 0.3150 0.3000 0.3000 28,000 -0.02(-6.25%)
Apr 12, 2018 0.3000 0.3200 0.2950 0.3200 93,050 +0.03(+8.47%)
Apr 11, 2018 0.2850 0.3050 0.2800 0.2950 364,635 +0.01(+1.72%)
Apr 10, 2018 0.2850 0.3000 0.2850 0.2900 79,000 +0.01(+1.75%)
Apr 09, 2018 0.3000 0.3000 0.2800 0.2850 77,250 -0.01(-3.39%)
Apr 06, 2018 0.2750 0.2950 0.2750 0.2950 29,000 +0.02(+9.26%)
Apr 05, 2018 0.2650 0.2800 0.2650 0.2700 54,300 +0.01(+1.89%)
Apr 04, 2018 0.2750 0.2800 0.2650 0.2650 56,460 -0.02(-5.36%)
Apr 03, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Apr 02, 2018 0.2900 0.2900 0.2750 0.2750 10,000 -0.01(-1.79%)
Mar 29, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 28, 2018 0.2900 0.2900 0.2850 0.2900 2,500 +0.00(+0.00%)
Mar 27, 2018 0.2900 0.2900 0.2900 0.2900 19,000 +0.00(+0.00%)
Mar 26, 2018 0.2900 0.2900 0.2850 0.2900 36,000 +0.00(+0.00%)
Mar 23, 2018 0.2800 0.3050 0.2800 0.2900 68,325 +0.01(+3.57%)
Mar 22, 2018 0.2900 0.2900 0.2800 0.2800 242,500 -0.01(-3.45%)
Mar 21, 2018 0.2900 0.2900 0.2850 0.2900 121,000 +0.00(+0.00%)
Mar 20, 2018 0.3000 0.3000 0.2900 0.2900 16,300 -0.01(-1.69%)
Mar 19, 2018 0.3100 0.3100 0.2950 0.2950 8,600 -0.02(-4.84%)
Mar 16, 2018 0.3200 0.3250 0.3000 0.3100 81,100 -0.01(-1.59%)
Mar 15, 2018 0.3650 0.3700 0.2650 0.3150 203,276 -0.05(-13.70%)
Mar 14, 2018 0.4500 0.4500 0.3500 0.3650 114,665 -0.07(-16.09%)
Mar 13, 2018 0.4800 0.4900 0.4350 0.4350 74,410 -0.05(-11.22%)
Mar 12, 2018 0.4400 0.5300 0.4400 0.4900 365,735 +0.06(+13.95%)
Mar 09, 2018 0.3800 0.4300 0.3600 0.4300 183,291 +0.05(+13.16%)
Mar 08, 2018 0.3700 0.3850 0.3700 0.3800 22,000 +0.01(+1.33%)
Mar 07, 2018 0.3750 0.3750 0.3700 0.3750 5,500 -0.02(-3.85%)
Mar 06, 2018 0.3700 0.3900 0.3700 0.3900 47,600 +0.02(+5.41%)
Mar 05, 2018 0.3750 0.3850 0.3500 0.3700 23,195 -0.02(-5.13%)
Mar 01, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 28, 2018 0.3800 0.3950 0.3700 0.3900 118,800 +0.02(+5.41%)
Feb 27, 2018 0.3500 0.3950 0.3500 0.3700 85,200 +0.00(+0.00%)
Feb 26, 2018 0.3550 0.3700 0.3500 0.3700 16,900 +0.02(+4.23%)
Feb 23, 2018 0.3500 0.3550 0.3500 0.3550 6,000 -0.02(-4.05%)
Feb 22, 2018 0.3650 0.3900 0.3600 0.3700 22,000 +0.01(+2.78%)
Feb 21, 2018 0.3300 0.3800 0.3200 0.3600 97,250 +0.02(+5.88%)
Feb 20, 2018 0.3300 0.3400 0.3200 0.3400 38,500 +0.02(+6.25%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Feb 15, 2018 0.3250 0.3250 0.3100 0.3100 39,414 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.3100 0.2650 0.3100 623,800 +0.02(+6.90%)
Feb 13, 2018 0.2350 0.2900 0.2300 0.2900 638,500 +0.04(+18.37%)
Feb 12, 2018 0.2500 0.2500 0.2400 0.2450 557,000 -0.01(-2.00%)
Feb 09, 2018 0.2450 0.2500 0.2450 0.2500 12,500 +0.01(+4.17%)
Feb 08, 2018 0.2400 0.2400 0.2350 0.2400 27,500 -0.01(-2.04%)
Feb 07, 2018 0.2500 0.2500 0.2450 0.2450 118,400 +0.01(+6.52%)
Feb 06, 2018 0.2600 0.2600 0.2300 0.2300 50,725 -0.02(-9.80%)
Feb 05, 2018 0.2600 0.2500 0.2550 16,020 -0.01(-1.92%)
Feb 02, 2018 0.2700 0.2700 0.2600 0.2600 6,900 -0.02(-5.45%)
Feb 01, 2018 0.2800 0.2800 0.2650 0.2750 85,500 -0.01(-1.79%)
Jan 31, 2018 0.2900 0.2900 0.2700 0.2800 157,960 +0.01(+3.70%)
Jan 30, 2018 0.2850 0.2650 0.2700 44,950 -0.01(-5.26%)
Jan 29, 2018 0.2850 0.2850 0.2850 0.2850 2,315 -0.01(-1.72%)
Jan 26, 2018 0.2850 0.2900 0.2650 0.2900 47,050 +0.01(+1.75%)
Jan 25, 2018 0.2900 0.2900 0.2850 0.2850 13,000 +0.00(+0.00%)
Jan 24, 2018 0.2950 0.3000 0.2850 0.2850 40,301 -0.01(-1.72%)
Jan 23, 2018 0.2900 0.2900 0.2850 0.2900 10,050 -0.01(-1.69%)
Jan 22, 2018 0.2800 0.3000 0.2800 0.2950 37,900 +0.01(+3.51%)
Jan 19, 2018 0.2900 0.2900 0.2800 0.2850 11,500 -0.01(-1.72%)
Jan 18, 2018 0.2950 0.2950 0.2900 0.2900 11,500 +0.01(+1.75%)
Jan 17, 2018 0.2950 0.2950 0.2800 0.2850 246,270 +0.00(+1.79%)
Jan 16, 2018 0.3100 0.3100 0.2800 0.2800 121,112 -0.02(-6.67%)
Jan 15, 2018 0.2850 0.3200 0.2850 0.3000 247,950 +0.02(+7.14%)
Jan 12, 2018 0.3000 0.3000 0.2800 0.2800 95,390 -0.01(-3.45%)
Jan 11, 2018 0.3050 0.3050 0.2900 0.2900 121,300 -0.02(-6.45%)
Jan 10, 2018 0.3050 0.3100 0.2950 0.3100 132,377 +0.00(+0.00%)
Jan 09, 2018 0.3250 0.3300 0.3000 0.3100 92,900 -0.02(-4.62%)
Jan 08, 2018 0.3450 0.3450 0.3200 0.3250 78,500 +0.00(+0.00%)
Jan 05, 2018 0.3250 0.3300 0.3150 0.3250 107,451 +0.00(+0.00%)
Jan 04, 2018 0.3450 0.3500 0.3200 0.3250 156,426 -0.01(-1.52%)
Jan 03, 2018 0.3300 0.3450 0.3250 0.3300 61,642 -0.01(-1.49%)
Jan 02, 2018 0.3500 0.3500 0.3100 0.3350 127,526 -0.01(-4.29%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Dec 28, 2017 0.3750 0.4500 0.3650 0.3700 57,900 -0.01(-1.33%)
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.