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 (%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 132,400 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0650 0.0600 0.0650 83,030 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0650 0.0600 0.0600 293,000 -0.01(-7.69%)
Nov 24, 2020 0.0600 0.0650 0.0600 0.0650 115,500 +0.01(+8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 229,250 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0.0600 65,200 +0.00(+9.09%)
Nov 19, 2020 0.0600 0.0600 0.0550 0.0550 58,800 -0.00(-8.33%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 27,400 +0.00(+9.09%)
Nov 17, 2020 0.0550 0.0550 0.0550 0.0550 25,142 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+10.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 551,500 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0500 0.0450 0.0500 757,100 +0.01(+11.11%)
Nov 11, 2020 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Nov 10, 2020 0.0450 0.0500 0.0450 0.0450 124,000 +0.00(+0.00%)
Nov 09, 2020 0.0500 0.0500 0.0450 0.0450 167,945 +0.00(+0.00%)
Nov 03, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 02, 2020 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+11.11%)
Oct 30, 2020 0.0500 0.0500 0.0450 0.0450 110,000 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 28, 2020 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 34,000 -0.01(-10.00%)
Oct 26, 2020 0.0450 0.0500 0.0450 0.0500 32,000 +0.00(+0.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 87,500 +0.00(+0.00%)
Oct 22, 2020 0.0450 0.0500 0.0450 0.0500 200,000 +0.01(+11.11%)
Oct 21, 2020 0.0450 0.0450 0.0450 0.0450 218,900 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0450 0.0450 154,800 -0.01(-10.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+11.11%)
Oct 16, 2020 0.0450 0.0500 0.0450 0.0450 490,700 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 195,044 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0500 0.0450 0.0450 546,220 +0.00(+0.00%)
Oct 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2020 0.0450 0.0450 0.0450 0.0450 314,666 +0.00(+0.00%)
Oct 06, 2020 0.0450 0.0450 0.0450 0.0450 452,892 +0.00(+0.00%)
Oct 05, 2020 0.0500 0.0500 0.0450 0.0450 1,474,535 -0.01(-18.18%)
Oct 02, 2020 0.0550 0.0550 0.0550 0.0550 212,000 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0500 0.0550 985,929 +0.00(+0.00%)
Sep 30, 2020 0.0600 0.0600 0.0550 0.0550 69,241 -0.00(-8.33%)
Sep 29, 2020 0.0650 0.0650 0.0600 0.0600 655,650 -0.01(-7.69%)
Sep 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0.0650 166,615 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Sep 21, 2020 0.0650 0.0650 0.0650 0.0650 78,000 -0.01(-7.14%)
Sep 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2020 0.0700 0.0700 0.0700 0.0700 499,429 +0.00(+0.00%)
Sep 15, 2020 0.0650 0.0700 0.0650 0.0700 73,000 +0.01(+7.69%)
Sep 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2020 0.0700 0.0700 0.0650 0.0650 502,000 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 03, 2020 0.0650 0.0650 0.0650 0.0650 54,064 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
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.