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 (%)
Mar 31, 2022 0.1300 0.1400 0.1300 0.1400 369,824 +0.01(+3.70%)
Mar 30, 2022 0.1300 0.1450 0.1300 0.1350 1,398,668 +0.01(+3.85%)
Mar 29, 2022 0.1200 0.1300 0.1200 0.1300 342,385 +0.01(+4.00%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1250 481,163 -0.01(-3.85%)
Mar 25, 2022 0.1400 0.1400 0.1300 0.1300 462,557 -0.01(-3.70%)
Mar 24, 2022 0.1400 0.1400 0.1250 0.1350 631,818 +0.01(+3.85%)
Mar 23, 2022 0.1350 0.1350 0.1300 0.1300 391,811 +0.00(+0.00%)
Mar 22, 2022 0.1300 0.1350 0.1280 0.1300 197,052 +0.00(+0.00%)
Mar 21, 2022 0.1350 0.1400 0.1250 0.1300 895,100 +0.00(+0.00%)
Mar 18, 2022 0.1350 0.1350 0.1300 0.1300 148,580 +0.00(+0.00%)
Mar 17, 2022 0.1250 0.1400 0.1250 0.1300 340,855 +0.01(+13.04%)
Mar 16, 2022 0.1200 0.1200 0.1150 0.1150 194,410 +0.00(+0.00%)
Mar 15, 2022 0.1250 0.1300 0.1100 0.1150 545,419 -0.00(-4.17%)
Mar 14, 2022 0.1450 0.1450 0.1200 0.1200 550,188 -0.02(-14.29%)
Mar 11, 2022 0.1350 0.1400 0.1250 0.1400 306,255 +0.01(+3.70%)
Mar 10, 2022 0.1400 0.1450 0.1350 0.1350 1,093,228 +0.00(+0.00%)
Mar 09, 2022 0.1300 0.1350 0.1250 0.1350 672,121 +0.01(+3.85%)
Mar 08, 2022 0.1300 0.1300 0.1250 0.1300 481,103 +0.01(+4.00%)
Mar 07, 2022 0.1250 0.1300 0.1200 0.1250 1,050,790 +0.01(+13.64%)
Mar 04, 2022 0.1100 0.1150 0.1000 0.1100 843,998 -0.01(-12.00%)
Mar 03, 2022 0.1250 0.1250 0.1150 0.1250 1,082,450 +0.01(+8.70%)
Mar 02, 2022 0.1150 0.1250 0.1150 0.1150 946,733 +0.01(+4.55%)
Mar 01, 2022 0.1200 0.1200 0.1100 0.1100 897,362 +0.00(+0.00%)
Feb 28, 2022 0.0900 0.1100 0.0900 0.1100 3,121,789 +0.02(+29.41%)
Feb 25, 2022 0.0800 0.0850 0.0800 0.0850 334,100 +0.01(+6.25%)
Feb 24, 2022 0.0800 0.0800 0.0750 0.0800 237,891 +0.00(+0.00%)
Feb 23, 2022 0.0850 0.0850 0.0800 0.0800 255,797 +0.00(+0.00%)
Feb 22, 2022 0.0850 0.0850 0.0750 0.0800 887,604 -0.01(-5.88%)
Feb 18, 2022 0.0850 0 +0.00(+0.00%)
Feb 17, 2022 0.0850 0.0900 0.0850 0.0850 150,895 +0.01(+6.25%)
Feb 16, 2022 0.0850 0.0850 0.0800 0.0800 112,500 -0.01(-5.88%)
Feb 15, 2022 0.0900 0.0900 0.0800 0.0850 244,280 +0.00(+0.00%)
Feb 14, 2022 0.0850 0.0850 0.0800 0.0850 254,650 +0.00(+0.00%)
Feb 11, 2022 0.0900 0.0900 0.0850 0.0850 1,376,337 -0.00(-5.56%)
Feb 10, 2022 0.0950 0.1000 0.0900 0.0900 895,324 -0.01(-10.00%)
Feb 09, 2022 0.0950 0.1000 0.0950 0.1000 1,044,712 +0.01(+11.11%)
Feb 08, 2022 0.0900 0.0950 0.0850 0.0900 295,312 +0.00(+0.00%)
Feb 07, 2022 0.0900 0.0900 0.0900 0.0900 272,455 +0.00(+0.00%)
Feb 04, 2022 0.0900 0.0950 0.0900 0.0900 120,860 +0.00(+5.88%)
Feb 03, 2022 0.0900 0.0850 0.0850 583,690 -0.00(-5.56%)
Feb 02, 2022 0.0900 0.0950 0.0900 0.0900 478,296 +0.00(+0.00%)
Feb 01, 2022 0.0900 0.1000 0.0850 0.0900 1,299,051 +0.00(+0.00%)
Jan 31, 2022 0.0950 0.0950 0.0850 0.0900 932,672 +0.00(+0.00%)
Jan 28, 2022 0.0900 0.0950 0.0850 0.0900 147,848 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0950 0.0850 0.0900 450,589 -0.01(-5.26%)
Jan 26, 2022 0.0900 0.0950 0.0900 0.0950 165,767 +0.01(+11.76%)
Jan 25, 2022 0.0850 0.0850 0.0800 0.0850 165,577 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.0900 0.0800 0.0850 1,054,203 -0.01(-10.53%)
Jan 21, 2022 0.0900 0.0950 0.0900 0.0950 218,270 +0.01(+5.56%)
Jan 20, 2022 0.0950 0.1000 0.0900 0.0900 158,774 -0.01(-5.26%)
Jan 19, 2022 0.0950 0.0950 0.0900 0.0950 467,559 +0.00(+0.00%)
Jan 18, 2022 0.1000 0.1000 0.0950 0.0950 189,307 -0.01(-5.00%)
Jan 17, 2022 0.1000 0.1000 0.1000 0.1000 216,412 +0.00(+0.00%)
Jan 14, 2022 0.1050 0.1050 0.0950 0.1000 476,741 -0.00(-4.76%)
Jan 13, 2022 0.1050 0.1050 0.1000 0.1050 205,748 -0.01(-4.55%)
Jan 12, 2022 0.1100 0.1100 0.1050 0.1100 140,954 +0.00(+0.00%)
Jan 11, 2022 0.1100 0.1100 0.1050 0.1100 144,746 +0.01(+4.76%)
Jan 10, 2022 0.1150 0.1150 0.1050 0.1050 154,729 -0.01(-4.55%)
Jan 07, 2022 0.1150 0.1150 0.1100 0.1100 293,822 +0.00(+0.00%)
Jan 06, 2022 0.1150 0.1150 0.1100 0.1100 479,949 -0.01(-4.35%)
Jan 05, 2022 0.1100 0.1250 0.1100 0.1150 1,823,996 +0.01(+4.55%)
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.