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 (%)
Oct 31, 2019
0.1150
0.1150
0.1150
0.1150
5,327
+0.01(+4.55%)
Oct 30, 2019
0.1150
0.1150
0.1100
0.1100
4,500
-0.01(-8.33%)
Oct 29, 2019
0.1100
0.1200
0.1100
0.1200
37,000
+0.00(+0.00%)
Oct 28, 2019
0.1150
0.1200
0.1100
0.1200
15,500
+0.00(+0.00%)
Oct 25, 2019
0.1250
0.1250
0.1200
0.1200
10,000
+0.00(+0.00%)
Oct 24, 2019
0.1250
0.1250
0.1150
0.1200
5,299
-0.01(-4.00%)
Oct 23, 2019
0.1250
0.1250
0.1250
0.1250
1,000
+0.01(+8.70%)
Oct 22, 2019
0.1150
0.1150
0.1150
449
+0.00(+0.00%)
Oct 21, 2019
0.1150
0.1150
0.1150
0.1150
4,500
-0.00(-4.17%)
Oct 18, 2019
0.1200
0.1200
0.1200
0.1200
10,000
+0.00(+0.00%)
Oct 16, 2019
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Oct 15, 2019
0.1250
0.1250
0.1250
0.1250
7,500
+0.01(+4.17%)
Oct 11, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Oct 10, 2019
0.1150
0.1200
0.1150
0.1200
71,000
+0.00(+0.00%)
Oct 09, 2019
0.1150
0.1200
0.1150
0.1200
35,710
+0.00(+0.00%)
Oct 08, 2019
0.1200
0.1200
0.1200
0.1200
2,000
+0.00(+4.35%)
Oct 07, 2019
0.1150
0.1150
0.1150
0.1150
10,499
+0.00(+0.00%)
Oct 04, 2019
0.1050
0.1150
0.1050
0.1150
2,000
+0.01(+4.55%)
Oct 03, 2019
0.1100
0.1100
0.1100
0.1100
28,500
+0.01(+10.00%)
Oct 02, 2019
0.1000
0.1000
0.1000
0.1000
54,500
+0.00(+0.00%)
Oct 01, 2019
0.1150
0.1150
0.1000
0.1000
19,143
-0.01(-9.09%)
Sep 30, 2019
0.1100
0.1100
0.1100
0.1100
20,009
+0.00(+0.00%)
Sep 27, 2019
0.1050
0.1100
0.1050
0.1100
170,000
+0.01(+4.76%)
Sep 26, 2019
0.1000
0.1050
0.1000
0.1050
67,000
+0.00(+0.00%)
Sep 25, 2019
0.1050
0.1050
0.0950
0.1050
354,695
+0.00(+0.00%)
Sep 24, 2019
0.1050
0.1050
0.1050
0.1050
140,510
-0.01(-4.55%)
Sep 23, 2019
0.1100
0.1100
0.1100
0.1100
4,000
+0.01(+10.00%)
Sep 20, 2019
0.1100
0.1100
0.1000
0.1000
10,000
-0.01(-9.09%)
Sep 19, 2019
0.1050
0.1100
0.0950
0.1100
455,079
+0.01(+4.76%)
Sep 18, 2019
0.1050
0.1050
0.1050
0.1050
1,000
-0.01(-4.55%)
Sep 17, 2019
0.1050
0.1100
0.1050
0.1100
149,500
+0.00(+0.00%)
Sep 16, 2019
0.1150
0.1150
0.1100
0.1100
646,467
-0.01(-8.33%)
Sep 13, 2019
0.1200
0.1200
0.1200
0.1200
40,000
+0.00(+0.00%)
Sep 12, 2019
0.1150
0.1200
0.1150
0.1200
39,000
+0.00(+4.35%)
Sep 11, 2019
0.1200
0.1200
0.1150
0.1150
127,517
+0.00(+0.00%)
Sep 10, 2019
0.1200
0.1250
0.1150
0.1150
123,000
-0.00(-4.17%)
Sep 09, 2019
0.1300
0.1300
0.1150
0.1200
457,100
-0.02(-14.29%)
Sep 06, 2019
0.1300
0.1400
0.1300
0.1400
18,701
+0.01(+3.70%)
Sep 05, 2019
0.1350
0.1350
0.1300
0.1350
41,500
+0.01(+3.85%)
Sep 04, 2019
0.1300
0.1300
0.1300
0.1300
11,500
+0.01(+8.33%)
Sep 03, 2019
0.1400
0.1400
0.1200
0.1200
64,000
-0.02(-14.29%)
Aug 30, 2019
0.1400
0.1400
0.1400
0
+0.02(+12.00%)
Aug 29, 2019
0.1300
0.1300
0.1250
0.1250
56,015
-0.02(-10.71%)
Aug 28, 2019
0.1400
0.1400
0.1400
0.1400
8,000
+0.02(+12.00%)
Aug 27, 2019
0.1300
0.1400
0.1250
0.1250
97,150
-0.01(-3.85%)
Aug 26, 2019
0.1300
0.1300
0.1300
0.1300
14,200
+0.00(+0.00%)
Aug 23, 2019
0.1200
0.1300
0.1200
0.1300
322,346
+0.00(+0.00%)
Aug 22, 2019
0.1350
0.1350
0.1300
0.1300
35,300
-0.01(-7.14%)
Aug 21, 2019
0.1450
0.1450
0.1400
0.1400
24,000
+0.01(+7.69%)
Aug 20, 2019
0.1350
0.1350
0.1300
0.1300
81,800
-0.01(-3.70%)
Aug 19, 2019
0.1300
0.1350
0.1300
0.1350
104,920
-0.01(-3.57%)
Aug 16, 2019
0.1400
0.1400
0.1400
0.1400
28,500
-0.00(-3.45%)
Aug 14, 2019
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Aug 13, 2019
0.1500
0.1500
0.1400
0.1450
18,000
+0.00(+0.00%)
Aug 12, 2019
0.1450
0.1450
0.1450
0.1450
80,159
-0.01(-3.33%)
Aug 09, 2019
0.1500
0.1500
0.1500
0.1500
14,500
+0.00(+0.00%)
Aug 08, 2019
0.1400
0.1500
0.1400
0.1500
6,000
+0.01(+7.14%)
Aug 07, 2019
0.1600
0.1600
0.1400
0.1400
50,100
-0.01(-6.67%)
Aug 06, 2019
0.1800
0.1800
0.1500
0.1500
96,001
-0.03(-16.67%)
Aug 02, 2019
0.1800
0.1800
0.1800
0
+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
.