Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 02, 2019
0.0950
0.1000
0.0850
0.1000
25,000
-0.00(-4.76%)
Nov 29, 2019
0.0950
0.1050
0.0950
0.1050
31,500
+0.01(+10.53%)
Nov 28, 2019
0.0950
0.0950
0.0950
0.0950
7,241
+0.00(+0.00%)
Nov 27, 2019
0.0950
0.0950
0.0950
0.0950
10,000
-0.01(-5.00%)
Nov 26, 2019
0.0950
0.1000
0.0900
0.1000
82,663
+0.01(+5.26%)
Nov 25, 2019
0.1000
0.1000
0.0900
0.0950
12,000
-0.01(-5.00%)
Nov 22, 2019
0.0950
0.1000
0.0950
0.1000
20,999
-0.00(-4.76%)
Nov 21, 2019
0.0900
0.1050
0.0900
0.1050
13,500
+0.00(+0.00%)
Nov 20, 2019
0.0950
0.1050
0.0900
0.1050
53,000
+0.00(+0.00%)
Nov 19, 2019
0.1050
0.1050
0.0950
0.1050
9,250
+0.00(+0.00%)
Nov 18, 2019
0.1050
0.1050
0.1050
0.1050
1,400
+0.00(+0.00%)
Nov 15, 2019
0.1000
0.1050
0.1000
0.1050
23,499
+0.01(+10.53%)
Nov 14, 2019
0.1000
0.1000
0.0950
0.0950
22,000
+0.00(+0.00%)
Nov 12, 2019
0.0950
0.0950
0.0950
0
-0.01(-13.64%)
Nov 08, 2019
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Nov 07, 2019
0.1100
0.1100
0.1050
0.1050
38,007
-0.01(-4.55%)
Nov 06, 2019
0.1100
0.1100
0.1100
0.1100
1,000
+0.01(+4.76%)
Nov 05, 2019
0.1100
0.1100
0.1050
0.1050
28,000
-0.01(-4.55%)
Nov 04, 2019
0.1100
0.1100
0.1100
0.1100
50,000
-0.01(-4.35%)
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
.