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

Anfield Energy Inc (TSV: AEC )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 0.0650 0.0650 0.0650 0.0650 82,000 +0.00(+0.00%)
Feb 27, 2020 0.0700 0.0700 0.0600 0.0650 44,614 +0.01(+8.33%)
Feb 26, 2020 0.0600 0.0700 0.0600 0.0600 249,347 +0.00(+0.00%)
Feb 25, 2020 0.0650 0.0650 0.0600 0.0600 122,000 -0.01(-20.00%)
Feb 24, 2020 0.0700 0.0750 0.0700 0.0750 34,830 +0.00(+7.14%)
Feb 21, 2020 0.0700 0.0700 0.0700 0.0700 86,000 +0.00(+0.00%)
Feb 20, 2020 0.0800 0.0800 0.0700 0.0700 258,080 -0.01(-12.50%)
Feb 19, 2020 0.0850 0.0850 0.0750 0.0800 18,083 -0.01(-5.88%)
Feb 18, 2020 0.0900 0.0900 0.0800 0.0850 455,000 -0.01(-10.53%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 13, 2020 0.0850 0.1000 0.0850 0.0950 274,000 +0.01(+18.75%)
Feb 12, 2020 0.0850 0.0850 0.0800 0.0800 94,000 +0.01(+6.67%)
Feb 11, 2020 0.0750 0.0850 0.0750 0.0750 29,500 -0.01(-11.76%)
Feb 10, 2020 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+13.33%)
Feb 07, 2020 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-11.76%)
Feb 06, 2020 0.0800 0.0850 0.0800 0.0850 37,000 +0.00(+0.00%)
Feb 05, 2020 0.0850 0.0850 0.0850 0.0850 39,700 +0.00(+0.00%)
Feb 04, 2020 0.0850 0.0850 0.0800 0.0850 184,650 +0.00(+0.00%)
Feb 03, 2020 0.0800 0.0850 0.0800 0.0850 260,263 +0.00(+0.00%)
Jan 31, 2020 0.0750 0.0850 0.0750 0.0850 22,000 +0.00(+0.00%)
Jan 30, 2020 0.0850 0.0850 0.0850 0.0850 10,400 +0.01(+6.25%)
Jan 29, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jan 28, 2020 0.0850 0.0850 0.0800 0.0800 40,800 -0.01(-5.88%)
Jan 27, 2020 0.0850 0.0850 0.0800 0.0850 136,035 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1000 0.0800 0.0850 340,922 -0.01(-15.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jan 22, 2020 0.1000 0.1000 0.1000 0.1000 31,500 +0.00(+0.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2020 0.1000 0.1000 0.1000 0.1000 5,200 +0.01(+5.26%)
Jan 14, 2020 0.0950 0.0950 0.0850 0.0950 188,908 -0.01(-13.64%)
Jan 13, 2020 0.0950 0.1100 0.0950 0.1100 10,900 +0.00(+0.00%)
Jan 10, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jan 09, 2020 0.1050 0.1100 0.1000 0.1100 47,500 +0.00(+0.00%)
Jan 08, 2020 0.1050 0.1150 0.0950 0.1100 143,000 +0.00(+0.00%)
Jan 07, 2020 0.1150 0.1150 0.1100 0.1100 4,300 -0.01(-4.35%)
Jan 06, 2020 0.1100 0.1150 0.1100 0.1150 61,950 +0.01(+9.52%)
Jan 03, 2020 0.1100 0.1100 0.1050 0.1050 42,807 -0.01(-4.55%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 30, 2019 0.1100 0.1100 0.1000 0.1050 65,900 -0.01(-8.70%)
Dec 27, 2019 0.0950 0.1200 0.0950 0.1150 168,500 +0.02(+21.05%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2019 0.0950 0.0950 0.0900 0.0950 33,335 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1050 0.0950 0.0950 155,000 -0.01(-5.00%)
Dec 19, 2019 0.0900 0.1000 0.0900 0.1000 480,000 +0.00(+0.00%)
Dec 18, 2019 0.0950 0.1000 0.0950 0.1000 92,000 +0.00(+0.00%)
Dec 17, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Dec 16, 2019 0.0950 0.1000 0.0950 0.0950 53,500 +0.01(+5.56%)
Dec 12, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 11, 2019 0.0950 0.1000 0.0950 0.1000 14,000 +0.01(+5.26%)
Dec 10, 2019 0.0950 0.1000 0.0900 0.0950 38,760 -0.01(-5.00%)
Dec 09, 2019 0.1000 0.1000 0.0950 0.1000 27,000 +0.01(+5.26%)
Dec 06, 2019 0.1000 0.1050 0.0950 0.0950 80,500 +0.01(+5.56%)
Dec 05, 2019 0.1000 0.1000 0.0900 0.0900 99,000 -0.01(-10.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Dec 03, 2019 0.0850 0.1000 0.0850 0.1000 122,500 +0.00(+0.00%)
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.