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 (%)
Mar 29, 2019
0.1950
0.1950
0.1950
0.1950
89,500
-0.01(-4.88%)
Mar 28, 2019
0.2000
0.2050
0.1950
0.2050
14,000
+0.00(+2.50%)
Mar 27, 2019
0.2000
0.2000
0.2000
0.2000
195,499
-0.00(-2.44%)
Mar 26, 2019
0.2000
0.2050
0.2000
0.2050
43,430
-0.01(-2.38%)
Mar 25, 2019
0.2050
0.2100
0.2050
0.2100
53,100
+0.01(+2.44%)
Mar 22, 2019
0.2100
0.2100
0.2050
0.2050
138,207
-0.01(-4.65%)
Mar 21, 2019
0.2100
0.2150
0.2100
0.2150
138,221
+0.01(+2.38%)
Mar 20, 2019
0.2100
0.2100
0.2100
0.2100
80,469
+0.00(+0.00%)
Mar 19, 2019
0.2100
0.2100
0.2100
0.2100
48,500
+0.00(+0.00%)
Mar 18, 2019
0.2100
0.2100
0.2100
0.2100
136,500
+0.01(+2.44%)
Mar 15, 2019
0.2050
0.2100
0.2050
0.2050
101,099
+0.00(+0.00%)
Mar 14, 2019
0.2000
0.2050
0.2000
0.2050
51,500
+0.01(+5.13%)
Mar 13, 2019
0.2000
0.2000
0.1950
0.1950
12,500
+0.00(+0.00%)
Mar 12, 2019
0.1950
0.1950
0.1950
0.1950
14,000
-0.01(-2.50%)
Mar 11, 2019
0.2050
0.2100
0.2000
0.2000
73,516
+0.00(+0.00%)
Mar 08, 2019
0.2000
0.2000
0.2000
0.2000
34,700
+0.00(+0.00%)
Mar 07, 2019
0.1900
0.2100
0.1900
0.2000
212,500
+0.01(+5.26%)
Mar 06, 2019
0.2000
0.2050
0.1900
0.1900
256,250
-0.02(-9.52%)
Mar 05, 2019
0.2100
0.2100
0.2000
0.2100
62,600
+0.00(+0.00%)
Mar 04, 2019
0.2100
0.2100
0.2050
0.2100
114,500
+0.00(+0.00%)
Mar 01, 2019
0.2100
0.2100
0.2100
0.2100
1,200
+0.00(+0.00%)
Feb 28, 2019
0.2100
0.2100
0.2100
0.2100
7,800
+0.00(+0.00%)
Feb 27, 2019
0.2100
0.2100
0.1950
0.2100
71,500
+0.01(+5.00%)
Feb 26, 2019
0.2000
0.2000
0.2000
0.2000
23,000
+0.00(+0.00%)
Feb 25, 2019
0.2000
0.2000
0.2000
0.2000
52,500
-0.00(-2.44%)
Feb 22, 2019
0.2100
0.2100
0.2000
0.2050
39,500
+0.00(+0.00%)
Feb 21, 2019
0.1950
0.2050
0.1950
0.2050
23,700
+0.01(+5.13%)
Feb 20, 2019
0.2000
0.2000
0.1900
0.1950
64,812
+0.00(+0.00%)
Feb 19, 2019
0.2050
0.2050
0.1950
0.1950
14,500
-0.01(-2.50%)
Feb 15, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 13, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 12, 2019
0.1900
0.2000
0.1900
0.2000
137,100
-0.00(-2.44%)
Feb 11, 2019
0.2000
0.2150
0.2000
0.2050
93,500
+0.01(+5.13%)
Feb 08, 2019
0.2000
0.2000
0.1950
0.1950
38,500
+0.00(+0.00%)
Feb 07, 2019
0.2100
0.2100
0.1950
0.1950
131,400
-0.01(-2.50%)
Feb 06, 2019
0.2250
0.2250
0.2000
0.2000
181,800
-0.01(-4.76%)
Feb 05, 2019
0.2100
0.2100
0.1900
0.2100
269,200
+0.01(+2.44%)
Feb 04, 2019
0.2000
0.2050
0.1900
0.2050
37,900
+0.01(+5.13%)
Feb 01, 2019
0.2050
0.2050
0.1950
0.1950
22,500
+0.00(+0.00%)
Jan 31, 2019
0.2050
0.2050
0.1950
0.1950
10,000
-0.01(-4.88%)
Jan 30, 2019
0.2000
0.2050
0.2000
0.2050
66,900
+0.00(+0.00%)
Jan 29, 2019
0.2050
0.2050
0.2050
0.2050
33,000
-0.01(-2.38%)
Jan 28, 2019
0.2050
0.2100
0.2050
0.2100
19,000
-0.01(-2.33%)
Jan 25, 2019
0.2100
0.2150
0.2100
0.2150
30,000
+0.01(+4.88%)
Jan 24, 2019
0.2100
0.2100
0.2050
0.2050
59,500
-0.01(-2.38%)
Jan 23, 2019
0.2250
0.2250
0.2100
0.2100
17,666
-0.01(-4.55%)
Jan 22, 2019
0.2250
0.2250
0.2200
0.2200
18,500
-0.01(-4.35%)
Jan 21, 2019
0.2300
0.2300
0.2300
0.2300
2,000
+0.01(+4.55%)
Jan 18, 2019
0.2400
0.2400
0.2150
0.2200
101,700
-0.02(-8.33%)
Jan 17, 2019
0.2300
0.2400
0.2300
0.2400
24,700
+0.02(+9.09%)
Jan 16, 2019
0.2250
0.2250
0.2200
0.2200
4,500
-0.01(-2.22%)
Jan 15, 2019
0.2100
0.2250
0.2100
0.2250
15,890
+0.02(+7.14%)
Jan 14, 2019
0.2300
0.2300
0.2100
0.2100
38,200
-0.02(-8.70%)
Jan 11, 2019
0.2200
0.2300
0.2200
0.2300
20,000
+0.01(+4.55%)
Jan 10, 2019
0.2250
0.2300
0.2100
0.2200
113,630
+0.00(+0.00%)
Jan 09, 2019
0.2150
0.2200
0.2150
0.2200
36,972
+0.02(+7.32%)
Jan 08, 2019
0.2200
0.2200
0.2050
0.2050
32,540
-0.01(-4.65%)
Jan 07, 2019
0.2050
0.2200
0.2000
0.2150
107,325
+0.01(+4.88%)
Jan 04, 2019
0.2100
0.2100
0.2050
0.2050
95,558
+0.00(+2.50%)
Jan 03, 2019
0.2100
0.2100
0.2000
0.2000
88,600
+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
.