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 (%)
Sep 30, 2021 0.1350 0.1350 0.1250 0.1250 449,301 -0.01(-7.41%)
Sep 29, 2021 0.1350 0.1350 0.1250 0.1350 769,982 +0.01(+3.85%)
Sep 28, 2021 0.1400 0.1400 0.1300 0.1300 753,585 -0.01(-7.14%)
Sep 27, 2021 0.1300 0.1500 0.1300 0.1400 1,797,588 +0.01(+7.69%)
Sep 24, 2021 0.1450 0.1450 0.1250 0.1300 1,984,538 -0.01(-7.14%)
Sep 23, 2021 0.1400 0.1450 0.1300 0.1400 673,015 +0.00(+0.00%)
Sep 22, 2021 0.1450 0.1550 0.1380 0.1400 2,279,004 -0.00(-3.45%)
Sep 21, 2021 0.1400 0.1500 0.1350 0.1450 2,773,693 +0.00(+3.57%)
Sep 20, 2021 0.1400 0.1450 0.1350 0.1400 2,046,950 -0.02(-12.50%)
Sep 17, 2021 0.1750 0.1750 0.1550 0.1600 1,598,835 -0.01(-8.57%)
Sep 16, 2021 0.1750 0.1800 0.1650 0.1750 2,688,777 -0.01(-2.78%)
Sep 15, 2021 0.1850 0.1900 0.1600 0.1800 3,049,485 -0.01(-2.70%)
Sep 14, 2021 0.2050 0.2100 0.1750 0.1850 1,973,279 -0.02(-9.76%)
Sep 13, 2021 0.2050 0.2250 0.1950 0.2050 3,462,218 +0.01(+5.13%)
Sep 10, 2021 0.1700 0.1950 0.1550 0.1950 2,392,216 +0.02(+14.71%)
Sep 09, 2021 0.1900 0.1900 0.1650 0.1700 694,099 -0.01(-8.11%)
Sep 08, 2021 0.1950 0.1950 0.1780 0.1850 1,069,691 -0.01(-2.63%)
Sep 07, 2021 0.1700 0.1900 0.1600 0.1900 3,572,706 +0.03(+18.75%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 02, 2021 0.1450 0.1600 0.1450 0.1500 1,260,721 +0.01(+7.14%)
Sep 01, 2021 0.1300 0.1400 0.1300 0.1400 1,214,539 +0.01(+7.69%)
Aug 31, 2021 0.1200 0.1350 0.1200 0.1300 767,874 +0.01(+8.33%)
Aug 30, 2021 0.1200 0.1300 0.1200 0.1200 528,210 -0.01(-4.00%)
Aug 27, 2021 0.1150 0.1250 0.1150 0.1250 191,367 +0.01(+4.17%)
Aug 26, 2021 0.1200 0.1250 0.1100 0.1200 206,272 +0.00(+0.00%)
Aug 25, 2021 0.1250 0.1250 0.1150 0.1200 1,033,814 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1400 0.1200 0.1200 1,081,605 -0.01(-4.00%)
Aug 23, 2021 0.1300 0.1300 0.1150 0.1250 482,012 +0.01(+8.70%)
Aug 20, 2021 0.1000 0.1150 0.1000 0.1150 487,446 +0.01(+9.52%)
Aug 19, 2021 0.1100 0.1100 0.1000 0.1050 210,492 -0.01(-4.55%)
Aug 18, 2021 0.1000 0.1100 0.1000 0.1100 215,345 +0.01(+10.00%)
Aug 17, 2021 0.1050 0.1100 0.0950 0.1000 653,974 -0.00(-4.76%)
Aug 16, 2021 0.1050 0.1050 0.1000 0.1050 357,986 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1050 0.1000 0.1050 117,844 +0.00(+5.00%)
Aug 12, 2021 0.1000 0.1000 0.1000 0.1000 28,051 +0.00(+0.00%)
Aug 11, 2021 0.1000 0.1000 0.1000 0.1000 181,775 +0.00(+0.00%)
Aug 10, 2021 0.1050 0.1050 0.1000 0.1000 41,200 +0.00(+0.00%)
Aug 09, 2021 0.1050 0.1050 0.1000 0.1000 55,574 -0.00(-4.76%)
Aug 06, 2021 0.1050 0.1100 0.1000 0.1050 385,758 +0.00(+0.00%)
Aug 05, 2021 0.1150 0.1150 0.1000 0.1050 225,141 -0.01(-8.70%)
Aug 04, 2021 0.1200 0.1200 0.1150 0.1150 159,726 -0.00(-4.17%)
Aug 03, 2021 0.1150 0.1250 0.1150 0.1200 135,493 +0.00(+0.00%)
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%)
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.