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 (%)
Dec 31, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 28, 2018 0.2000 0.2000 0.1900 0.1900 106,000 -0.01(-7.32%)
Dec 27, 2018 0.1750 0.2050 0.1750 0.2050 221,079 +0.02(+13.89%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2050 0.1800 0.1800 277,000 -0.03(-14.29%)
Dec 20, 2018 0.2150 0.2150 0.2000 0.2100 64,850 -0.01(-2.33%)
Dec 19, 2018 0.2150 0.2150 0.2150 0.2150 74,707 +0.01(+2.38%)
Dec 18, 2018 0.2300 0.2300 0.2050 0.2100 126,875 -0.02(-8.70%)
Dec 17, 2018 0.2200 0.2300 0.2150 0.2300 39,935 +0.01(+4.55%)
Dec 14, 2018 0.2250 0.2300 0.2150 0.2200 241,500 +0.01(+2.33%)
Dec 13, 2018 0.2400 0.2450 0.2150 0.2150 201,500 -0.02(-10.42%)
Dec 12, 2018 0.2350 0.2400 0.2100 0.2400 249,890 +0.01(+2.13%)
Dec 11, 2018 0.2300 0.2350 0.2100 0.2350 194,900 +0.01(+4.44%)
Dec 10, 2018 0.2150 0.2250 0.2150 0.2250 24,751 +0.02(+7.14%)
Dec 07, 2018 0.2250 0.2250 0.2100 0.2100 49,250 +0.00(+0.00%)
Dec 06, 2018 0.2100 0.2100 0.2100 0.2100 19,078 -0.01(-4.55%)
Dec 05, 2018 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Dec 04, 2018 0.2350 0.2350 0.2200 0.2200 90,740 -0.01(-6.38%)
Dec 03, 2018 0.2350 0.2400 0.2250 0.2350 42,000 +0.01(+6.82%)
Nov 30, 2018 0.2050 0.2300 0.2050 0.2200 297,600 +0.02(+7.32%)
Nov 29, 2018 0.2250 0.2250 0.2050 0.2050 198,252 -0.02(-8.89%)
Nov 28, 2018 0.2000 0.2250 0.1950 0.2250 644,334 +0.02(+9.76%)
Nov 27, 2018 0.2300 0.2300 0.2050 0.2050 172,574 -0.02(-6.82%)
Nov 26, 2018 0.2200 0.2350 0.2200 0.2200 246,453 +0.00(+0.00%)
Nov 23, 2018 0.2200 0.2300 0.2150 0.2200 200,167 -0.01(-2.22%)
Nov 22, 2018 0.2600 0.2600 0.2050 0.2250 1,178,875 -0.05(-16.67%)
Nov 21, 2018 0.2800 0.2800 0.2700 0.2700 27,060 +0.01(+1.89%)
Nov 20, 2018 0.2700 0.2700 0.2550 0.2650 106,630 -0.01(-1.85%)
Nov 19, 2018 0.2750 0.2800 0.2700 0.2700 131,000 -0.01(-3.57%)
Nov 16, 2018 0.2700 0.2900 0.2700 0.2800 36,994 +0.01(+3.70%)
Nov 15, 2018 0.2800 0.2800 0.2700 0.2700 6,000 -0.03(-10.00%)
Nov 14, 2018 0.3100 0.3100 0.2750 0.3000 196,115 -0.01(-3.23%)
Nov 12, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 09, 2018 0.3150 0.3300 0.3150 0.3200 41,000 -0.01(-1.54%)
Nov 08, 2018 0.3400 0.3400 0.3250 0.3250 14,800 +0.01(+1.56%)
Nov 07, 2018 0.3250 0.3400 0.3200 0.3200 8,500 -0.02(-5.88%)
Nov 06, 2018 0.3300 0.3500 0.3150 0.3400 101,400 +0.01(+3.03%)
Nov 05, 2018 0.3050 0.3300 0.3000 0.3300 107,310 +0.02(+6.45%)
Nov 02, 2018 0.3100 0.3100 0.3100 0.3100 20,000 -0.01(-1.59%)
Nov 01, 2018 0.3050 0.3150 0.3050 0.3150 79,000 -0.02(-4.55%)
Oct 31, 2018 0.3000 0.3300 0.2900 0.3300 68,000 +0.04(+13.79%)
Oct 30, 2018 0.2900 0.2900 0.2900 0.2900 5,899 +0.01(+5.45%)
Oct 29, 2018 0.2950 0.2950 0.2750 0.2750 104,034 -0.01(-3.51%)
Oct 26, 2018 0.2850 0.2950 0.2850 0.2850 33,000 +0.00(+0.00%)
Oct 25, 2018 0.3000 0.3000 0.2850 0.2850 99,799 -0.03(-8.06%)
Oct 24, 2018 0.3200 0.3200 0.2950 0.3100 175,700 -0.02(-4.62%)
Oct 23, 2018 0.3150 0.3250 0.3150 0.3250 123,869 +0.00(+0.00%)
Oct 22, 2018 0.3250 0.3350 0.3250 0.3250 23,350 -0.02(-5.80%)
Oct 19, 2018 0.3400 0.3450 0.3250 0.3450 21,775 +0.00(+1.47%)
Oct 18, 2018 0.3450 0.3450 0.3400 0.3400 113,200 -0.01(-2.86%)
Oct 17, 2018 0.3600 0.3800 0.3500 0.3500 26,977 -0.01(-1.41%)
Oct 16, 2018 0.3800 0.3800 0.3550 0.3550 23,000 -0.01(-1.39%)
Oct 15, 2018 0.3850 0.3900 0.3600 0.3600 77,767 -0.02(-5.26%)
Oct 12, 2018 0.3800 0.3800 0.3750 0.3800 20,600 +0.02(+5.56%)
Oct 11, 2018 0.3850 0.3850 0.3600 0.3600 72,900 -0.03(-6.49%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.3850 67,354 -0.03(-7.23%)
Oct 09, 2018 0.4150 0.4150 0.4000 0.4150 68,404 +0.02(+5.06%)
Oct 05, 2018 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Oct 04, 2018 0.3950 0.4400 0.3950 0.4100 379,076 +0.02(+5.13%)
Oct 03, 2018 0.3850 0.4000 0.3800 0.3900 164,350 +0.01(+2.63%)
Oct 02, 2018 0.3550 0.4000 0.3550 0.3800 177,520 +0.04(+11.76%)
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.