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 (%)
May 31, 2021 0.1600 0.1700 0.1550 0.1700 644,651 +0.01(+6.25%)
May 28, 2021 0.1700 0.1900 0.1600 0.1600 1,273,915 -0.01(-8.57%)
May 27, 2021 0.1500 0.1750 0.1400 0.1750 1,488,666 +0.02(+16.67%)
May 26, 2021 0.1500 0.1550 0.1430 0.1500 1,261,891 +0.00(+0.00%)
May 25, 2021 0.1400 0.1500 0.1400 0.1500 1,154,729 +0.01(+3.45%)
May 21, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
May 20, 2021 0.1400 0.1400 0.1300 0.1350 407,803 +0.00(+0.00%)
May 19, 2021 0.1350 0.1350 0.1250 0.1350 698,804 +0.00(+0.00%)
May 18, 2021 0.1200 0.1400 0.1200 0.1350 883,169 +0.02(+12.50%)
May 17, 2021 0.1250 0.1250 0.1100 0.1200 2,378,522 -0.01(-4.00%)
May 14, 2021 0.1100 0.1250 0.1100 0.1250 1,220,019 +0.01(+13.64%)
May 13, 2021 0.1100 0.1200 0.1050 0.1100 2,441,573 +0.01(+4.76%)
May 12, 2021 0.1200 0.1200 0.1050 0.1050 1,603,686 -0.01(-12.50%)
May 11, 2021 0.1200 0.1250 0.1150 0.1200 1,163,703 -0.01(-4.00%)
May 10, 2021 0.1250 0.1400 0.1150 0.1250 2,090,163 +0.01(+8.70%)
May 07, 2021 0.1200 0.1250 0.1150 0.1150 510,512 +0.00(+0.00%)
May 06, 2021 0.1100 0.1200 0.1100 0.1150 843,325 +0.01(+9.52%)
May 05, 2021 0.1100 0.1150 0.0950 0.1050 5,155,432 -0.01(-4.55%)
May 04, 2021 0.1100 0.1450 0.1050 0.1100 9,045,282 -0.01(-4.35%)
May 03, 2021 0.1000 0.1200 0.1000 0.1150 2,447,987 +0.03(+27.78%)
Apr 30, 2021 0.0850 0.0950 0.0850 0.0900 429,031 +0.00(+0.00%)
Apr 29, 2021 0.0900 0.0900 0.0900 0.0900 325,000 +0.00(+0.00%)
Apr 28, 2021 0.0850 0.0900 0.0800 0.0900 328,025 +0.00(+5.88%)
Apr 27, 2021 0.0900 0.0900 0.0850 0.0850 74,417 -0.00(-5.56%)
Apr 26, 2021 0.0950 0.1050 0.0900 0.0900 1,769,260 -0.01(-10.00%)
Apr 23, 2021 0.0900 0.1050 0.0900 0.1000 942,550 +0.01(+11.11%)
Apr 22, 2021 0.0900 0.0900 0.0900 0.0900 360,560 +0.00(+0.00%)
Apr 21, 2021 0.0900 0.0900 0.0900 0.0900 1,267,410 +0.00(+0.00%)
Apr 20, 2021 0.0950 0.1000 0.0900 0.0900 1,581,825 -0.01(-10.00%)
Apr 19, 2021 0.0950 0.1050 0.0950 0.1000 382,012 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.1000 0.1000 285,700 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1100 0.1000 0.1000 645,409 -0.01(-9.09%)
Apr 14, 2021 0.1150 0.1150 0.1100 0.1100 189,479 +0.01(+4.76%)
Apr 13, 2021 0.1150 0.1150 0.1050 0.1050 147,218 -0.01(-4.55%)
Apr 12, 2021 0.1150 0.1200 0.1100 0.1100 379,500 -0.01(-8.33%)
Apr 09, 2021 0.1250 0.1250 0.1150 0.1200 188,295 +0.00(+0.00%)
Apr 08, 2021 0.1200 0.1200 0.1150 0.1200 185,665 +0.00(+0.00%)
Apr 07, 2021 0.1250 0.1250 0.1200 0.1200 92,246 +0.00(+0.00%)
Apr 06, 2021 0.1250 0.1300 0.1200 0.1200 228,477 +0.00(+0.00%)
Apr 05, 2021 0.1150 0.1400 0.1100 0.1200 1,165,399 +0.00(+4.35%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 31, 2021 0.1100 0.1200 0.1100 0.1150 206,272 +0.01(+4.55%)
Mar 30, 2021 0.1100 0.1150 0.1100 0.1100 151,611 +0.00(+0.00%)
Mar 29, 2021 0.1100 0.1100 0.1000 0.1100 377,056 +0.00(+0.00%)
Mar 26, 2021 0.1150 0.1150 0.1100 0.1100 63,500 -0.01(-4.35%)
Mar 25, 2021 0.1100 0.1150 0.1100 0.1150 78,018 +0.01(+4.55%)
Mar 24, 2021 0.1200 0.1200 0.1100 0.1100 57,541 -0.01(-8.33%)
Mar 23, 2021 0.1200 0.1200 0.1150 0.1200 638,085 +0.00(+0.00%)
Mar 22, 2021 0.1200 0.1200 0.1100 0.1200 155,256 +0.00(+0.00%)
Mar 19, 2021 0.1150 0.1200 0.1100 0.1200 113,529 +0.00(+4.35%)
Mar 18, 2021 0.1150 0.1150 0.1100 0.1150 240,319 +0.00(+0.00%)
Mar 17, 2021 0.1200 0.1200 0.1100 0.1150 399,402 +0.01(+4.55%)
Mar 16, 2021 0.1100 0.1200 0.1100 0.1100 1,145,171 -0.01(-4.35%)
Mar 15, 2021 0.1000 0.1200 0.0950 0.1150 608,933 +0.01(+15.00%)
Mar 12, 2021 0.1050 0.1050 0.0950 0.1000 336,500 -0.00(-4.76%)
Mar 11, 2021 0.1000 0.1050 0.0950 0.1050 559,500 +0.00(+5.00%)
Mar 10, 2021 0.1000 0.1050 0.1000 0.1000 79,494 +0.00(+0.00%)
Mar 09, 2021 0.1000 0.1000 0.1000 0.1000 172,858 +0.00(+0.00%)
Mar 08, 2021 0.1100 0.1100 0.1000 0.1000 116,820 -0.00(-4.76%)
Mar 05, 2021 0.1000 0.1050 0.0950 0.1050 141,644 +0.00(+5.00%)
Mar 04, 2021 0.1100 0.1100 0.1000 0.1000 607,591 -0.01(-9.09%)
Mar 03, 2021 0.1150 0.1200 0.1050 0.1100 1,046,644 -0.01(-4.35%)
Mar 02, 2021 0.1100 0.1150 0.1000 0.1150 514,827 +0.01(+9.52%)
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.