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

Anfield Energy Inc (TSV: AEC )

0.1150 -0.0200 (-14.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 0.1350 0.1350 0.1150 0.1150 1,281,474 -0.02(-14.81%)
Oct 31, 2024 0.1250 0.1350 0.1230 0.1350 3,193,068 +0.01(+3.85%)
Oct 30, 2024 0.1200 0.1300 0.1200 0.1300 3,420,014 +0.00(+0.00%)
Oct 29, 2024 0.1150 0.1300 0.1150 0.1300 2,887,748 +0.01(+8.33%)
Oct 28, 2024 0.1100 0.1200 0.1100 0.1200 1,916,846 +0.00(+4.35%)
Oct 25, 2024 0.1050 0.1150 0.1050 0.1150 402,159 +0.01(+4.55%)
Oct 24, 2024 0.1100 0.1100 0.1100 0.1100 286,400 +0.00(+0.00%)
Oct 23, 2024 0.1000 0.1130 0.1000 0.1100 2,316,583 +0.00(+0.00%)
Oct 22, 2024 0.1150 0.1200 0.1100 0.1100 2,366,144 -0.02(-15.38%)
Oct 21, 2024 0.1350 0.1350 0.1200 0.1300 755,850 -0.01(-3.70%)
Oct 18, 2024 0.1300 0.1350 0.1250 0.1350 3,234,663 +0.01(+3.85%)
Oct 17, 2024 0.1250 0.1350 0.1250 0.1300 6,723,183 +0.00(+0.00%)
Oct 16, 2024 0.1150 0.1300 0.1150 0.1300 5,378,923 +0.01(+4.00%)
Oct 15, 2024 0.1100 0.1250 0.1100 0.1250 6,769,388 +0.01(+13.64%)
Oct 11, 2024 0.1100 0 +0.00(+0.00%)
Oct 10, 2024 0.1000 0.1100 0.0950 0.1100 6,828,711 +0.01(+10.00%)
Oct 09, 2024 0.0950 0.1050 0.0950 0.1000 5,881,333 +0.01(+5.26%)
Oct 08, 2024 0.0950 0.0980 0.0950 0.0950 864,476 +0.00(+0.00%)
Oct 07, 2024 0.0950 0.0950 0.0950 0.0950 825,162 -0.01(-5.00%)
Oct 04, 2024 0.0950 0.1000 0.0900 0.1000 1,809,572 +0.01(+11.11%)
Oct 03, 2024 0.0950 0.1000 0.0900 0.0900 2,244,720 -0.01(-5.26%)
Oct 02, 2024 0.0900 0.0950 0.0850 0.0950 6,320,630 +0.02(+35.71%)
Oct 01, 2024 0.0800 0.0800 0.0700 0.0700 756,655 -0.01(-12.50%)
Sep 30, 2024 0.0800 0.0850 0.0700 0.0800 3,609,357 +0.00(+0.00%)
Sep 27, 2024 0.0850 0.0850 0.0750 0.0800 216,538 -0.01(-5.88%)
Sep 26, 2024 0.0800 0.0850 0.0750 0.0850 1,668,728 +0.01(+6.25%)
Sep 25, 2024 0.0800 0.0800 0.0750 0.0800 735,308 +0.00(+0.00%)
Sep 24, 2024 0.0700 0.0900 0.0700 0.0800 2,877,540 +0.01(+6.67%)
Sep 23, 2024 0.0700 0.0750 0.0700 0.0750 859,007 -0.01(-6.25%)
Sep 20, 2024 0.0600 0.0800 0.0600 0.0800 1,476,252 +0.02(+33.33%)
Sep 19, 2024 0.0600 0.0650 0.0550 0.0600 207,542 +0.00(+0.00%)
Sep 18, 2024 0.0600 0.0600 0.0550 0.0600 886,145 +0.00(+9.09%)
Sep 17, 2024 0.0630 0.0630 0.0550 0.0550 1,111,475 -0.01(-15.38%)
Sep 16, 2024 0.0650 0.0650 0.0650 0.0650 145,978 +0.00(+0.00%)
Sep 13, 2024 0.0600 0.0680 0.0600 0.0650 243,400 +0.00(+0.00%)
Sep 12, 2024 0.0650 0.0650 0.0650 0.0650 1,365,325 +0.00(+0.00%)
Sep 11, 2024 0.0600 0.0650 0.0600 0.0650 473,931 +0.01(+18.18%)
Sep 10, 2024 0.0600 0.0600 0.0550 0.0550 177,302 +0.00(+0.00%)
Sep 09, 2024 0.0550 0.0550 0.0550 0.0550 254,000 +0.00(+0.00%)
Sep 06, 2024 0.0550 0.0600 0.0550 0.0550 54,000 -0.00(-8.33%)
Sep 05, 2024 0.0550 0.0600 0.0550 0.0600 44,921 +0.00(+0.00%)
Sep 04, 2024 0.0650 0.0650 0.0550 0.0600 577,059 -0.01(-7.69%)
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.