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 (%)
May 29, 2020
0.1050
0.1100
0.1050
0.1100
43,500
+0.01(+10.00%)
May 28, 2020
0.1000
0.1000
0.1000
0.1000
12,000
+0.01(+5.26%)
May 27, 2020
0.1000
0.1000
0.0950
0.0950
76,500
-0.01(-5.00%)
May 26, 2020
0.1100
0.1100
0.1000
0.1000
104,000
+0.00(+0.00%)
May 25, 2020
0.1000
0.1000
0.1000
44
+0.00(+0.00%)
May 22, 2020
0.1050
0.1100
0.1000
0.1000
121,000
-0.00(-4.76%)
May 21, 2020
0.1100
0.1100
0.1000
0.1050
46,000
-0.01(-4.55%)
May 20, 2020
0.1150
0.1200
0.1100
0.1100
216,500
-0.01(-4.35%)
May 19, 2020
0.1200
0.1200
0.1150
0.1150
281,500
+0.01(+4.55%)
May 15, 2020
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
May 14, 2020
0.0900
0.1000
0.0900
0.1000
130,330
+0.01(+11.11%)
May 13, 2020
0.1050
0.1050
0.0900
0.0900
85,710
-0.01(-14.29%)
May 12, 2020
0.0950
0.1050
0.0950
0.1050
273,167
+0.01(+16.67%)
May 11, 2020
0.0900
0.1000
0.0900
0.0900
92,235
+0.00(+0.00%)
May 08, 2020
0.0950
0.0950
0.0850
0.0900
361,526
-0.01(-10.00%)
May 07, 2020
0.1000
0.1000
0.1000
0.1000
79,500
+0.00(+0.00%)
May 06, 2020
0.1000
0.1000
0.0950
0.1000
57,000
+0.00(+0.00%)
May 05, 2020
0.1000
0.1000
0.1000
0.1000
264,000
+0.01(+5.26%)
May 04, 2020
0.0900
0.1000
0.0900
0.0950
189,108
-0.01(-5.00%)
May 01, 2020
0.1000
0.1000
0.0950
0.1000
142,500
+0.00(+0.00%)
Apr 30, 2020
0.0950
0.1000
0.0950
0.1000
155,500
+0.01(+5.26%)
Apr 29, 2020
0.1000
0.1000
0.0900
0.0950
168,068
-0.01(-5.00%)
Apr 28, 2020
0.1000
0.1050
0.1000
0.1000
254,813
+0.01(+5.26%)
Apr 27, 2020
0.1150
0.1150
0.0800
0.0950
1,108,905
-0.01(-13.64%)
Apr 24, 2020
0.1150
0.1150
0.1100
0.1100
123,200
-0.01(-4.35%)
Apr 23, 2020
0.1400
0.1600
0.1150
0.1150
1,489,170
-0.01(-11.54%)
Apr 22, 2020
0.1100
0.1400
0.1050
0.1300
437,600
+0.03(+23.81%)
Apr 21, 2020
0.1300
0.1300
0.1050
0.1050
336,500
-0.03(-19.23%)
Apr 20, 2020
0.1300
0.1350
0.1300
0.1300
246,019
+0.00(+0.00%)
Apr 17, 2020
0.1400
0.1450
0.1250
0.1300
362,093
+0.00(+0.00%)
Apr 16, 2020
0.1200
0.1350
0.1200
0.1300
387,514
+0.02(+18.18%)
Apr 15, 2020
0.1100
0.1300
0.1100
0.1100
445,400
+0.01(+10.00%)
Apr 14, 2020
0.0900
0.1050
0.0900
0.1000
1,246,600
+0.01(+11.11%)
Apr 13, 2020
0.0850
0.0900
0.0850
0.0900
109,500
+0.00(+5.88%)
Apr 09, 2020
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Apr 08, 2020
0.0650
0.0850
0.0650
0.0850
210,800
+0.02(+30.77%)
Apr 07, 2020
0.0650
0.0700
0.0650
0.0650
298,697
+0.00(+0.00%)
Apr 06, 2020
0.0700
0.0700
0.0650
0.0650
101,000
-0.01(-7.14%)
Apr 03, 2020
0.0800
0.0800
0.0700
0.0700
40,500
-0.00(-6.67%)
Apr 02, 2020
0.0700
0.0750
0.0700
0.0750
102,252
+0.01(+15.38%)
Apr 01, 2020
0.0800
0.0800
0.0650
0.0650
44,499
-0.02(-23.53%)
Mar 31, 2020
0.0750
0.0850
0.0700
0.0850
57,683
+0.01(+21.43%)
Mar 30, 2020
0.0700
0.0750
0.0700
0.0700
156,603
+0.00(+0.00%)
Mar 27, 2020
0.0700
0.0700
0.0700
0.0700
21,750
-0.00(-6.67%)
Mar 26, 2020
0.0750
0.0750
0.0700
0.0750
13,000
+0.00(+7.14%)
Mar 25, 2020
0.0650
0.0700
0.0650
0.0700
63,000
+0.01(+16.67%)
Mar 24, 2020
0.0550
0.0600
0.0550
0.0600
89,000
+0.00(+9.09%)
Mar 23, 2020
0.0550
0.0550
0.0550
0.0550
7,000
+0.00(+10.00%)
Mar 20, 2020
0.0500
0.0500
0.0500
0.0500
1,000
-0.00(-9.09%)
Mar 19, 2020
0.0400
0.0550
0.0400
0.0550
59,000
+0.01(+22.22%)
Mar 18, 2020
0.0600
0.0600
0.0450
0.0450
85,445
-0.01(-25.00%)
Mar 17, 2020
0.0450
0.0600
0.0450
0.0600
43,000
+0.00(+0.00%)
Mar 13, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Mar 12, 2020
0.0500
0.0600
0.0450
0.0600
148,500
-0.01(-7.69%)
Mar 11, 2020
0.0600
0.0650
0.0550
0.0650
82,500
+0.01(+18.18%)
Mar 10, 2020
0.0700
0.0700
0.0550
0.0550
91,000
-0.01(-15.38%)
Mar 09, 2020
0.0650
0.0650
0.0500
0.0650
251,837
-0.01(-18.75%)
Mar 06, 2020
0.0750
0.0800
0.0750
0.0800
5,000
+0.01(+6.67%)
Mar 05, 2020
0.0600
0.0750
0.0600
0.0750
108,000
+0.00(+7.14%)
Mar 04, 2020
0.0650
0.0700
0.0650
0.0700
35,800
+0.00(+0.00%)
Mar 03, 2020
0.0650
0.0700
0.0600
0.0700
306,000
+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
.