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

Anfield Energy Inc (TSV: AEC )

0.0780 -0.0070 (-8.24%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 0.0800 0.0850 0.0800 0.0850 316,871 +0.01(+6.25%)
Jan 09, 2025 0.0800 0.0850 0.0800 0.0800 249,972 -0.00(-3.61%)
Jan 08, 2025 0.0850 0.0850 0.0800 0.0830 533,400 -0.00(-5.68%)
Jan 07, 2025 0.0950 0.0950 0.0850 0.0880 365,888 -0.01(-7.37%)
Jan 06, 2025 0.0900 0.1000 0.0900 0.0950 3,841,812 +0.01(+5.56%)
Jan 03, 2025 0.0900 0.0900 0.0850 0.0900 1,116,230 +0.00(+0.00%)
Jan 02, 2025 0.0850 0.0900 0.0850 0.0900 1,991,069 +0.00(+5.88%)
Dec 31, 2024 0.0850 0 +0.01(+6.25%)
Dec 30, 2024 0.0850 0.0850 0.0800 0.0800 174,250 -0.01(-5.88%)
Dec 27, 2024 0.0850 0.0850 0.0800 0.0850 938,398 +0.01(+6.25%)
Dec 24, 2024 0.0800 0 +0.00(+0.00%)
Dec 23, 2024 0.0750 0.0850 0.0750 0.0800 946,481 +0.00(+0.00%)
Dec 20, 2024 0.0850 0.0850 0.0800 0.0800 475,038 -0.00(-3.61%)
Dec 19, 2024 0.0850 0.0880 0.0800 0.0830 1,649,662 -0.00(-2.35%)
Dec 18, 2024 0.0850 0.0900 0.0850 0.0850 318,000 -0.00(-5.56%)
Dec 17, 2024 0.0900 0.0900 0.0850 0.0900 702,264 +0.00(+5.88%)
Dec 16, 2024 0.0950 0.0950 0.0850 0.0850 1,834,930 -0.00(-5.56%)
Dec 13, 2024 0.0900 0.0900 0.0900 0.0900 164,000 -0.01(-5.26%)
Dec 12, 2024 0.1000 0.1000 0.0950 0.0950 633,500 +0.00(+0.00%)
Dec 11, 2024 0.1000 0.1000 0.0950 0.0950 557,671 +0.00(+0.00%)
Dec 10, 2024 0.0950 0.1000 0.0950 0.0950 49,000 +0.00(+0.00%)
Dec 09, 2024 0.0950 0.1000 0.0950 0.0950 357,236 +0.00(+0.00%)
Dec 06, 2024 0.0950 0.1000 0.0950 0.0950 215,476 +0.00(+0.00%)
Dec 05, 2024 0.1000 0.1050 0.0950 0.0950 4,360,245 -0.01(-9.52%)
Dec 04, 2024 0.1150 0.1150 0.1050 0.1050 84,613 -0.01(-8.70%)
Dec 03, 2024 0.1100 0.1150 0.1050 0.1150 1,808,315 +0.01(+4.55%)
Dec 02, 2024 0.1000 0.1150 0.1000 0.1100 1,324,318 +0.00(+0.00%)
Nov 29, 2024 0.1100 0.1180 0.1100 0.1100 858,517 +0.01(+4.76%)
Nov 28, 2024 0.1100 0.1100 0.1050 0.1050 31,017 +0.00(+0.00%)
Nov 27, 2024 0.1150 0.1180 0.0950 0.1050 1,914,301 -0.01(-8.70%)
Nov 26, 2024 0.1150 0.1150 0.1150 0.1150 180,000 -0.00(-4.17%)
Nov 25, 2024 0.1250 0.1250 0.1100 0.1200 1,694,732 +0.00(+0.00%)
Nov 22, 2024 0.1200 0.1200 0.1200 0.1200 58,518 +0.00(+0.00%)
Nov 21, 2024 0.1200 0.1250 0.1200 0.1200 1,443,505 -0.01(-4.00%)
Nov 20, 2024 0.1100 0.1250 0.1100 0.1250 2,239,396 +0.01(+8.70%)
Nov 19, 2024 0.1200 0.1200 0.1150 0.1150 224,500 +0.00(+0.00%)
Nov 18, 2024 0.1150 0.1200 0.1150 0.1150 1,610,522 +0.00(+0.00%)
Nov 15, 2024 0.1050 0.1200 0.1050 0.1150 2,585,566 +0.01(+9.52%)
Nov 14, 2024 0.1000 0.1100 0.1000 0.1050 2,593,404 -0.01(-4.55%)
Nov 13, 2024 0.1000 0.1100 0.1000 0.1100 3,742,423 +0.01(+10.00%)
Nov 12, 2024 0.0900 0.1030 0.0880 0.1000 2,638,739 +0.01(+7.53%)
Nov 11, 2024 0.0950 0.1000 0.0900 0.0930 650,638 -0.01(-7.00%)
Nov 08, 2024 0.1050 0.1050 0.1000 0.1000 39,114 +0.00(+0.00%)
Nov 07, 2024 0.1050 0.1050 0.1000 0.1000 10,550 +0.00(+0.00%)
Nov 06, 2024 0.1100 0.1100 0.1000 0.1000 766,802 -0.01(-9.09%)
Nov 05, 2024 0.1000 0.1100 0.1000 0.1100 213,228 +0.01(+10.00%)
Nov 04, 2024 0.1100 0.1100 0.1000 0.1000 974,600 -0.01(-13.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.