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

Anfield Energy Inc (TSV: AEC )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2019 0.2000 0.2000 0.2000 0.2000 120,031 +0.00(+0.00%)
May 30, 2019 0.2000 0.2000 0.1950 0.2000 131,509 +0.00(+0.00%)
May 29, 2019 0.2000 0.2000 0.1950 0.2000 31,003 +0.00(+0.00%)
May 28, 2019 0.1950 0.2000 0.1950 0.2000 10,008 -0.00(-2.44%)
May 27, 2019 0.2050 0.2050 0.2050 0.2050 3,100 +0.00(+2.50%)
May 24, 2019 0.1950 0.2000 0.1950 0.2000 46,000 +0.02(+8.11%)
May 23, 2019 0.1950 0.1950 0.1850 0.1850 2,500 -0.01(-5.13%)
May 22, 2019 0.1800 0.1950 0.1800 0.1950 93,250 +0.00(+0.00%)
May 21, 2019 0.1950 0.1950 0.1900 0.1950 30,500 +0.01(+2.63%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1900 0.1900 0.1850 0.1900 17,115 -0.01(-2.56%)
May 15, 2019 0.1850 0.1950 0.1850 0.1950 39,000 +0.01(+5.41%)
May 14, 2019 0.1850 0.1850 0.1850 0.1850 27,800 -0.01(-5.13%)
May 13, 2019 0.1850 0.1950 0.1850 0.1950 20,999 +0.00(+0.00%)
May 10, 2019 0.1850 0.1950 0.1850 0.1950 40,756 -0.01(-2.50%)
May 09, 2019 0.2000 0.2000 0.1950 0.2000 59,700 +0.01(+5.26%)
May 08, 2019 0.1850 0.1900 0.1850 0.1900 49,000 -0.01(-2.56%)
May 07, 2019 0.1950 0.2000 0.1900 0.1950 126,170 -0.01(-2.50%)
May 06, 2019 0.2050 0.2050 0.2000 0.2000 135,000 -0.01(-6.98%)
May 03, 2019 0.2100 0.2150 0.2050 0.2150 65,000 +0.00(+0.00%)
May 02, 2019 0.2150 0.2200 0.2000 0.2150 184,171 +0.00(+0.00%)
May 01, 2019 0.2200 0.2300 0.2150 0.2150 56,727 -0.01(-2.27%)
Apr 30, 2019 0.2300 0.2450 0.2200 0.2200 178,349 -0.01(-4.35%)
Apr 29, 2019 0.2250 0.2300 0.2200 0.2300 55,500 +0.00(+0.00%)
Apr 26, 2019 0.2200 0.2300 0.2200 0.2300 34,000 +0.01(+4.55%)
Apr 25, 2019 0.2100 0.2200 0.2100 0.2200 26,000 +0.00(+0.00%)
Apr 24, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Apr 23, 2019 0.2100 0.2100 0.2000 0.2100 31,717 +0.00(+0.00%)
Apr 22, 2019 0.2300 0.2300 0.2100 0.2100 40,500 -0.01(-4.55%)
Apr 18, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 17, 2019 0.2200 0.2250 0.2200 0.2200 65,250 -0.01(-4.35%)
Apr 16, 2019 0.2300 0.2300 0.2300 0.2300 23,117 +0.00(+0.00%)
Apr 15, 2019 0.2200 0.2300 0.2200 0.2300 13,416 +0.01(+2.22%)
Apr 12, 2019 0.2400 0.2400 0.2250 0.2250 190,316 -0.02(-10.00%)
Apr 11, 2019 0.2350 0.2550 0.2350 0.2500 334,250 +0.02(+11.11%)
Apr 10, 2019 0.2400 0.2400 0.2250 0.2250 149,176 -0.01(-2.17%)
Apr 09, 2019 0.2450 0.2500 0.2300 0.2300 372,549 -0.01(-4.17%)
Apr 08, 2019 0.2550 0.2550 0.2400 0.2400 545,020 -0.01(-4.00%)
Apr 05, 2019 0.2450 0.2500 0.2450 0.2500 472,500 +0.01(+4.17%)
Apr 04, 2019 0.2400 0.2450 0.2400 0.2400 433,900 +0.00(+0.00%)
Apr 03, 2019 0.2300 0.2450 0.2300 0.2400 345,300 +0.02(+9.09%)
Apr 02, 2019 0.2050 0.2200 0.2000 0.2200 340,600 +0.02(+10.00%)
Apr 01, 2019 0.2000 0.2000 0.1900 0.2000 58,100 +0.01(+2.56%)
Mar 29, 2019 0.1950 0.1950 0.1950 0.1950 89,500 -0.01(-4.88%)
Mar 28, 2019 0.2000 0.2050 0.1950 0.2050 14,000 +0.00(+2.50%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 195,499 -0.00(-2.44%)
Mar 26, 2019 0.2000 0.2050 0.2000 0.2050 43,430 -0.01(-2.38%)
Mar 25, 2019 0.2050 0.2100 0.2050 0.2100 53,100 +0.01(+2.44%)
Mar 22, 2019 0.2100 0.2100 0.2050 0.2050 138,207 -0.01(-4.65%)
Mar 21, 2019 0.2100 0.2150 0.2100 0.2150 138,221 +0.01(+2.38%)
Mar 20, 2019 0.2100 0.2100 0.2100 0.2100 80,469 +0.00(+0.00%)
Mar 19, 2019 0.2100 0.2100 0.2100 0.2100 48,500 +0.00(+0.00%)
Mar 18, 2019 0.2100 0.2100 0.2100 0.2100 136,500 +0.01(+2.44%)
Mar 15, 2019 0.2050 0.2100 0.2050 0.2050 101,099 +0.00(+0.00%)
Mar 14, 2019 0.2000 0.2050 0.2000 0.2050 51,500 +0.01(+5.13%)
Mar 13, 2019 0.2000 0.2000 0.1950 0.1950 12,500 +0.00(+0.00%)
Mar 12, 2019 0.1950 0.1950 0.1950 0.1950 14,000 -0.01(-2.50%)
Mar 11, 2019 0.2050 0.2100 0.2000 0.2000 73,516 +0.00(+0.00%)
Mar 08, 2019 0.2000 0.2000 0.2000 0.2000 34,700 +0.00(+0.00%)
Mar 07, 2019 0.1900 0.2100 0.1900 0.2000 212,500 +0.01(+5.26%)
Mar 06, 2019 0.2000 0.2050 0.1900 0.1900 256,250 -0.02(-9.52%)
Mar 05, 2019 0.2100 0.2100 0.2000 0.2100 62,600 +0.00(+0.00%)
Mar 04, 2019 0.2100 0.2100 0.2050 0.2100 114,500 +0.00(+0.00%)
Mar 01, 2019 0.2100 0.2100 0.2100 0.2100 1,200 +0.00(+0.00%)
Feb 28, 2019 0.2100 0.2100 0.2100 0.2100 7,800 +0.00(+0.00%)
Feb 27, 2019 0.2100 0.2100 0.1950 0.2100 71,500 +0.01(+5.00%)
Feb 26, 2019 0.2000 0.2000 0.2000 0.2000 23,000 +0.00(+0.00%)
Feb 25, 2019 0.2000 0.2000 0.2000 0.2000 52,500 -0.00(-2.44%)
Feb 22, 2019 0.2100 0.2100 0.2000 0.2050 39,500 +0.00(+0.00%)
Feb 21, 2019 0.1950 0.2050 0.1950 0.2050 23,700 +0.01(+5.13%)
Feb 20, 2019 0.2000 0.2000 0.1900 0.1950 64,812 +0.00(+0.00%)
Feb 19, 2019 0.2050 0.2050 0.1950 0.1950 14,500 -0.01(-2.50%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2019 0.1900 0.2000 0.1900 0.2000 137,100 -0.00(-2.44%)
Feb 11, 2019 0.2000 0.2150 0.2000 0.2050 93,500 +0.01(+5.13%)
Feb 08, 2019 0.2000 0.2000 0.1950 0.1950 38,500 +0.00(+0.00%)
Feb 07, 2019 0.2100 0.2100 0.1950 0.1950 131,400 -0.01(-2.50%)
Feb 06, 2019 0.2250 0.2250 0.2000 0.2000 181,800 -0.01(-4.76%)
Feb 05, 2019 0.2100 0.2100 0.1900 0.2100 269,200 +0.01(+2.44%)
Feb 04, 2019 0.2000 0.2050 0.1900 0.2050 37,900 +0.01(+5.13%)
Feb 01, 2019 0.2050 0.2050 0.1950 0.1950 22,500 +0.00(+0.00%)
Jan 31, 2019 0.2050 0.2050 0.1950 0.1950 10,000 -0.01(-4.88%)
Jan 30, 2019 0.2000 0.2050 0.2000 0.2050 66,900 +0.00(+0.00%)
Jan 29, 2019 0.2050 0.2050 0.2050 0.2050 33,000 -0.01(-2.38%)
Jan 28, 2019 0.2050 0.2100 0.2050 0.2100 19,000 -0.01(-2.33%)
Jan 25, 2019 0.2100 0.2150 0.2100 0.2150 30,000 +0.01(+4.88%)
Jan 24, 2019 0.2100 0.2100 0.2050 0.2050 59,500 -0.01(-2.38%)
Jan 23, 2019 0.2250 0.2250 0.2100 0.2100 17,666 -0.01(-4.55%)
Jan 22, 2019 0.2250 0.2250 0.2200 0.2200 18,500 -0.01(-4.35%)
Jan 21, 2019 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Jan 18, 2019 0.2400 0.2400 0.2150 0.2200 101,700 -0.02(-8.33%)
Jan 17, 2019 0.2300 0.2400 0.2300 0.2400 24,700 +0.02(+9.09%)
Jan 16, 2019 0.2250 0.2250 0.2200 0.2200 4,500 -0.01(-2.22%)
Jan 15, 2019 0.2100 0.2250 0.2100 0.2250 15,890 +0.02(+7.14%)
Jan 14, 2019 0.2300 0.2300 0.2100 0.2100 38,200 -0.02(-8.70%)
Jan 11, 2019 0.2200 0.2300 0.2200 0.2300 20,000 +0.01(+4.55%)
Jan 10, 2019 0.2250 0.2300 0.2100 0.2200 113,630 +0.00(+0.00%)
Jan 09, 2019 0.2150 0.2200 0.2150 0.2200 36,972 +0.02(+7.32%)
Jan 08, 2019 0.2200 0.2200 0.2050 0.2050 32,540 -0.01(-4.65%)
Jan 07, 2019 0.2050 0.2200 0.2000 0.2150 107,325 +0.01(+4.88%)
Jan 04, 2019 0.2100 0.2100 0.2050 0.2050 95,558 +0.00(+2.50%)
Jan 03, 2019 0.2100 0.2100 0.2000 0.2000 88,600 +0.00(+0.00%)
Jan 02, 2019 0.1950 0.2000 0.1950 0.2000 599,002 +0.01(+2.56%)
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%)
Oct 01, 2018 0.3550 0.3550 0.3050 0.3400 243,648 +0.00(+0.00%)
Sep 28, 2018 0.3100 0.3550 0.3000 0.3400 90,400 +0.04(+13.33%)
Sep 27, 2018 0.2950 0.3050 0.2950 0.3000 241,350 +0.01(+1.69%)
Sep 26, 2018 0.2950 0.2950 0.2850 0.2950 197,500 +0.00(+0.00%)
Sep 25, 2018 0.2850 0.2950 0.2850 0.2950 95,000 -0.01(-1.67%)
Sep 24, 2018 0.2950 0.3200 0.2850 0.3000 236,583 +0.02(+5.26%)
Sep 21, 2018 0.3000 0.3000 0.2850 0.2850 88,800 -0.02(-5.00%)
Sep 20, 2018 0.2950 0.3000 0.2900 0.3000 82,300 +0.00(+0.00%)
Sep 19, 2018 0.3000 0.3000 0.2850 0.3000 287,789 +0.00(+0.00%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.3000 41,999 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.3000 0.3000 109,833 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3000 0.2900 0.3000 81,800 +0.00(+0.00%)
Sep 13, 2018 0.2950 0.3000 0.2950 0.3000 21,500 +0.00(+0.00%)
Sep 12, 2018 0.2950 0.3050 0.2800 0.3000 90,150 +0.01(+1.69%)
Sep 11, 2018 0.3100 0.3100 0.2800 0.2950 151,900 -0.02(-4.84%)
Sep 10, 2018 0.3250 0.3250 0.3050 0.3100 157,089 -0.02(-6.06%)
Sep 07, 2018 0.3500 0.3550 0.3250 0.3300 79,278 -0.01(-2.94%)
Sep 06, 2018 0.3700 0.3700 0.3400 0.3400 50,500 -0.04(-10.53%)
Sep 05, 2018 0.4100 0.4100 0.3600 0.3800 92,500 -0.03(-7.32%)
Sep 04, 2018 0.4150 0.4150 0.3600 0.4100 49,817 +0.05(+13.89%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3600 43,500 -0.03(-6.49%)
Aug 29, 2018 0.3900 0.3900 0.3700 0.3850 53,812 +0.01(+2.67%)
Aug 28, 2018 0.3850 0.3900 0.3750 0.3750 13,500 -0.01(-2.60%)
Aug 27, 2018 0.3900 0.4100 0.3850 0.3850 26,513 -0.02(-6.10%)
Aug 24, 2018 0.4100 0.4150 0.3850 0.4100 35,782 +0.00(+1.23%)
Aug 23, 2018 0.3800 0.4100 0.3800 0.4050 41,050 +0.02(+3.85%)
Aug 22, 2018 0.3300 0.4200 0.3300 0.3900 188,220 +0.07(+20.00%)
Aug 21, 2018 0.3750 0.3750 0.3250 0.3250 230,289 -0.03(-9.72%)
Aug 20, 2018 0.3800 0.3800 0.3500 0.3600 301,780 -0.03(-6.49%)
Aug 17, 2018 0.3850 0.4000 0.3750 0.3850 60,552 -0.02(-3.75%)
Aug 16, 2018 0.4500 0.4500 0.3600 0.4000 328,819 -0.02(-4.76%)
Aug 15, 2018 0.4850 0.4850 0.4200 0.4200 129,450 -0.06(-12.50%)
Aug 14, 2018 0.5000 0.5000 0.4500 0.4800 124,394 -0.03(-5.88%)
Aug 13, 2018 0.5100 0.5200 0.4550 0.5100 102,819 -0.03(-5.56%)
Aug 10, 2018 0.5500 0.5600 0.5200 0.5400 51,841 +0.00(+0.00%)
Aug 09, 2018 0.5200 0.5400 0.4800 0.5400 116,500 +0.01(+1.89%)
Aug 08, 2018 0.5500 0.5900 0.5200 0.5300 336,612 +0.00(+0.00%)
Aug 07, 2018 0.4650 0.5300 0.4650 0.5300 250,094 +0.08(+17.78%)
Aug 03, 2018 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Aug 02, 2018 0.4500 0.4500 0.4050 0.4100 44,499 -0.03(-5.75%)
Aug 01, 2018 0.4350 0.4550 0.4300 0.4350 140,900 +0.01(+1.16%)
Jul 31, 2018 0.4100 0.4300 0.4100 0.4300 125,565 +0.03(+7.50%)
Jul 30, 2018 0.3850 0.4300 0.3550 0.4000 140,909 +0.02(+5.26%)
Jul 27, 2018 0.3700 0.4700 0.3700 0.3800 288,420 +0.02(+5.56%)
Jul 26, 2018 0.3250 0.3600 0.3250 0.3600 132,109 +0.03(+10.77%)
Jul 25, 2018 0.3350 0.3350 0.3150 0.3250 77,481 +0.02(+4.84%)
Jul 24, 2018 0.3050 0.3200 0.3000 0.3100 87,973 +0.01(+3.33%)
Jul 23, 2018 0.3300 0.3350 0.3000 0.3000 87,620 -0.03(-9.09%)
Jul 20, 2018 0.2700 0.3300 0.2700 0.3300 121,550 +0.05(+20.00%)
Jul 19, 2018 0.2700 0.2750 0.2650 0.2750 68,000 +0.02(+5.77%)
Jul 18, 2018 0.2500 0.2600 0.2500 0.2600 37,400 +0.04(+15.56%)
Jul 17, 2018 0.2400 0.2500 0.2250 0.2250 44,551 -0.01(-6.25%)
Jul 16, 2018 0.2500 0.2600 0.2400 0.2400 59,108 -0.02(-5.88%)
Jul 13, 2018 0.2500 0.2550 0.2500 0.2550 41,500 +0.01(+4.08%)
Jul 12, 2018 0.2450 0.2450 0.2400 0.2450 10,500 +0.01(+2.08%)
Jul 11, 2018 0.2600 0.2600 0.2400 0.2400 3,973 -0.01(-4.00%)
Jul 10, 2018 0.2600 0.2600 0.2500 0.2500 29,500 -0.02(-7.41%)
Jul 09, 2018 0.2700 0.2650 0.2700 33,950 +0.00(+0.00%)
Jul 06, 2018 0.2800 0.2800 0.2700 0.2700 40,700 -0.01(-3.57%)
Jul 05, 2018 0.2700 0.2900 0.2700 0.2800 74,767 +0.02(+5.66%)
Jul 04, 2018 0.2700 0.2700 0.2650 0.2650 18,000 -0.01(-1.85%)
Jul 03, 2018 0.2700 0.2700 0.2700 0.2700 58,000 +0.00(+0.00%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 28, 2018 0.2500 0.2650 0.2500 0.2500 26,000 +0.00(+0.00%)
Jun 27, 2018 0.2400 0.2500 0.2300 0.2500 120,000 +0.02(+8.70%)
Jun 26, 2018 0.2500 0.2500 0.2250 0.2300 84,200 -0.02(-8.00%)
Jun 25, 2018 0.2450 0.2650 0.2450 0.2500 130,850 +0.01(+2.04%)
Jun 22, 2018 0.2100 0.2600 0.2100 0.2450 333,810 +0.04(+22.50%)
Jun 21, 2018 0.2250 0.2300 0.2000 0.2000 276,700 -0.01(-4.76%)
Jun 20, 2018 0.2300 0.2300 0.2100 0.2100 63,000 -0.02(-8.70%)
Jun 19, 2018 0.2500 0.2500 0.2250 0.2300 44,500 -0.01(-6.12%)
Jun 18, 2018 0.2500 0.2500 0.2450 0.2450 10,500 +0.00(+0.00%)
Jun 15, 2018 0.2600 0.2600 0.2450 23,000 -0.02(-5.77%)
Jun 14, 2018 0.2600 0.2700 0.2400 0.2600 80,350 +0.01(+4.00%)
Jun 13, 2018 0.2650 0.2650 0.2450 0.2500 85,380 -0.01(-1.96%)
Jun 12, 2018 0.2600 0.2650 0.2550 0.2550 57,500 -0.02(-5.56%)
Jun 11, 2018 0.2600 0.2700 0.2600 0.2700 32,576 +0.00(+0.00%)
Jun 08, 2018 0.2700 0.2700 0.2600 0.2700 103,500 +0.01(+3.85%)
Jun 07, 2018 0.2600 0.2700 0.2550 0.2600 106,000 +0.00(+0.00%)
Jun 06, 2018 0.2500 0.2600 0.2500 0.2600 222,034 +0.02(+6.12%)
Jun 05, 2018 0.2200 0.2450 0.2150 0.2450 364,100 +0.04(+16.67%)
Jun 04, 2018 0.2100 0.2100 0.1900 0.2100 135,000 +0.01(+2.44%)
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.