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
)
0.0700
UNCHANGED
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 14, 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 (%)
Dec 31, 2018
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Dec 28, 2018
0.2000
0.2000
0.1900
0.1900
106,000
-0.01(-7.32%)
Dec 27, 2018
0.1750
0.2050
0.1750
0.2050
221,079
+0.02(+13.89%)
Dec 24, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Dec 21, 2018
0.2000
0.2050
0.1800
0.1800
277,000
-0.03(-14.29%)
Dec 20, 2018
0.2150
0.2150
0.2000
0.2100
64,850
-0.01(-2.33%)
Dec 19, 2018
0.2150
0.2150
0.2150
0.2150
74,707
+0.01(+2.38%)
Dec 18, 2018
0.2300
0.2300
0.2050
0.2100
126,875
-0.02(-8.70%)
Dec 17, 2018
0.2200
0.2300
0.2150
0.2300
39,935
+0.01(+4.55%)
Dec 14, 2018
0.2250
0.2300
0.2150
0.2200
241,500
+0.01(+2.33%)
Dec 13, 2018
0.2400
0.2450
0.2150
0.2150
201,500
-0.02(-10.42%)
Dec 12, 2018
0.2350
0.2400
0.2100
0.2400
249,890
+0.01(+2.13%)
Dec 11, 2018
0.2300
0.2350
0.2100
0.2350
194,900
+0.01(+4.44%)
Dec 10, 2018
0.2150
0.2250
0.2150
0.2250
24,751
+0.02(+7.14%)
Dec 07, 2018
0.2250
0.2250
0.2100
0.2100
49,250
+0.00(+0.00%)
Dec 06, 2018
0.2100
0.2100
0.2100
0.2100
19,078
-0.01(-4.55%)
Dec 05, 2018
0.2200
0.2200
0.2200
0.2200
600
+0.00(+0.00%)
Dec 04, 2018
0.2350
0.2350
0.2200
0.2200
90,740
-0.01(-6.38%)
Dec 03, 2018
0.2350
0.2400
0.2250
0.2350
42,000
+0.01(+6.82%)
Nov 30, 2018
0.2050
0.2300
0.2050
0.2200
297,600
+0.02(+7.32%)
Nov 29, 2018
0.2250
0.2250
0.2050
0.2050
198,252
-0.02(-8.89%)
Nov 28, 2018
0.2000
0.2250
0.1950
0.2250
644,334
+0.02(+9.76%)
Nov 27, 2018
0.2300
0.2300
0.2050
0.2050
172,574
-0.02(-6.82%)
Nov 26, 2018
0.2200
0.2350
0.2200
0.2200
246,453
+0.00(+0.00%)
Nov 23, 2018
0.2200
0.2300
0.2150
0.2200
200,167
-0.01(-2.22%)
Nov 22, 2018
0.2600
0.2600
0.2050
0.2250
1,178,875
-0.05(-16.67%)
Nov 21, 2018
0.2800
0.2800
0.2700
0.2700
27,060
+0.01(+1.89%)
Nov 20, 2018
0.2700
0.2700
0.2550
0.2650
106,630
-0.01(-1.85%)
Nov 19, 2018
0.2750
0.2800
0.2700
0.2700
131,000
-0.01(-3.57%)
Nov 16, 2018
0.2700
0.2900
0.2700
0.2800
36,994
+0.01(+3.70%)
Nov 15, 2018
0.2800
0.2800
0.2700
0.2700
6,000
-0.03(-10.00%)
Nov 14, 2018
0.3100
0.3100
0.2750
0.3000
196,115
-0.01(-3.23%)
Nov 12, 2018
0.3100
0.3100
0.3100
0
-0.01(-3.13%)
Nov 09, 2018
0.3150
0.3300
0.3150
0.3200
41,000
-0.01(-1.54%)
Nov 08, 2018
0.3400
0.3400
0.3250
0.3250
14,800
+0.01(+1.56%)
Nov 07, 2018
0.3250
0.3400
0.3200
0.3200
8,500
-0.02(-5.88%)
Nov 06, 2018
0.3300
0.3500
0.3150
0.3400
101,400
+0.01(+3.03%)
Nov 05, 2018
0.3050
0.3300
0.3000
0.3300
107,310
+0.02(+6.45%)
Nov 02, 2018
0.3100
0.3100
0.3100
0.3100
20,000
-0.01(-1.59%)
Nov 01, 2018
0.3050
0.3150
0.3050
0.3150
79,000
-0.02(-4.55%)
Oct 31, 2018
0.3000
0.3300
0.2900
0.3300
68,000
+0.04(+13.79%)
Oct 30, 2018
0.2900
0.2900
0.2900
0.2900
5,899
+0.01(+5.45%)
Oct 29, 2018
0.2950
0.2950
0.2750
0.2750
104,034
-0.01(-3.51%)
Oct 26, 2018
0.2850
0.2950
0.2850
0.2850
33,000
+0.00(+0.00%)
Oct 25, 2018
0.3000
0.3000
0.2850
0.2850
99,799
-0.03(-8.06%)
Oct 24, 2018
0.3200
0.3200
0.2950
0.3100
175,700
-0.02(-4.62%)
Oct 23, 2018
0.3150
0.3250
0.3150
0.3250
123,869
+0.00(+0.00%)
Oct 22, 2018
0.3250
0.3350
0.3250
0.3250
23,350
-0.02(-5.80%)
Oct 19, 2018
0.3400
0.3450
0.3250
0.3450
21,775
+0.00(+1.47%)
Oct 18, 2018
0.3450
0.3450
0.3400
0.3400
113,200
-0.01(-2.86%)
Oct 17, 2018
0.3600
0.3800
0.3500
0.3500
26,977
-0.01(-1.41%)
Oct 16, 2018
0.3800
0.3800
0.3550
0.3550
23,000
-0.01(-1.39%)
Oct 15, 2018
0.3850
0.3900
0.3600
0.3600
77,767
-0.02(-5.26%)
Oct 12, 2018
0.3800
0.3800
0.3750
0.3800
20,600
+0.02(+5.56%)
Oct 11, 2018
0.3850
0.3850
0.3600
0.3600
72,900
-0.03(-6.49%)
Oct 10, 2018
0.3800
0.4200
0.3800
0.3850
67,354
-0.03(-7.23%)
Oct 09, 2018
0.4150
0.4150
0.4000
0.4150
68,404
+0.02(+5.06%)
Oct 05, 2018
0.3950
0.3950
0.3950
0
-0.01(-3.66%)
Oct 04, 2018
0.3950
0.4400
0.3950
0.4100
379,076
+0.02(+5.13%)
Oct 03, 2018
0.3850
0.4000
0.3800
0.3900
164,350
+0.01(+2.63%)
Oct 02, 2018
0.3550
0.4000
0.3550
0.3800
177,520
+0.04(+11.76%)
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
.