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
)
0.0800
UNCHANGED
Last Price
Updated: 3:54 PM EDT, May 6, 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 31, 2019
0.2000
0.2000
0.2000
0.2000
120,031
+0.00(+0.00%)
May 30, 2019
0.2000
0.2000
0.1950
0.2000
131,509
+0.00(+0.00%)
May 29, 2019
0.2000
0.2000
0.1950
0.2000
31,003
+0.00(+0.00%)
May 28, 2019
0.1950
0.2000
0.1950
0.2000
10,008
-0.00(-2.44%)
May 27, 2019
0.2050
0.2050
0.2050
0.2050
3,100
+0.00(+2.50%)
May 24, 2019
0.1950
0.2000
0.1950
0.2000
46,000
+0.02(+8.11%)
May 23, 2019
0.1950
0.1950
0.1850
0.1850
2,500
-0.01(-5.13%)
May 22, 2019
0.1800
0.1950
0.1800
0.1950
93,250
+0.00(+0.00%)
May 21, 2019
0.1950
0.1950
0.1900
0.1950
30,500
+0.01(+2.63%)
May 17, 2019
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
May 16, 2019
0.1900
0.1900
0.1850
0.1900
17,115
-0.01(-2.56%)
May 15, 2019
0.1850
0.1950
0.1850
0.1950
39,000
+0.01(+5.41%)
May 14, 2019
0.1850
0.1850
0.1850
0.1850
27,800
-0.01(-5.13%)
May 13, 2019
0.1850
0.1950
0.1850
0.1950
20,999
+0.00(+0.00%)
May 10, 2019
0.1850
0.1950
0.1850
0.1950
40,756
-0.01(-2.50%)
May 09, 2019
0.2000
0.2000
0.1950
0.2000
59,700
+0.01(+5.26%)
May 08, 2019
0.1850
0.1900
0.1850
0.1900
49,000
-0.01(-2.56%)
May 07, 2019
0.1950
0.2000
0.1900
0.1950
126,170
-0.01(-2.50%)
May 06, 2019
0.2050
0.2050
0.2000
0.2000
135,000
-0.01(-6.98%)
May 03, 2019
0.2100
0.2150
0.2050
0.2150
65,000
+0.00(+0.00%)
May 02, 2019
0.2150
0.2200
0.2000
0.2150
184,171
+0.00(+0.00%)
May 01, 2019
0.2200
0.2300
0.2150
0.2150
56,727
-0.01(-2.27%)
Apr 30, 2019
0.2300
0.2450
0.2200
0.2200
178,349
-0.01(-4.35%)
Apr 29, 2019
0.2250
0.2300
0.2200
0.2300
55,500
+0.00(+0.00%)
Apr 26, 2019
0.2200
0.2300
0.2200
0.2300
34,000
+0.01(+4.55%)
Apr 25, 2019
0.2100
0.2200
0.2100
0.2200
26,000
+0.00(+0.00%)
Apr 24, 2019
0.2200
0.2200
0.2200
0.2200
10,000
+0.01(+4.76%)
Apr 23, 2019
0.2100
0.2100
0.2000
0.2100
31,717
+0.00(+0.00%)
Apr 22, 2019
0.2300
0.2300
0.2100
0.2100
40,500
-0.01(-4.55%)
Apr 18, 2019
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Apr 17, 2019
0.2200
0.2250
0.2200
0.2200
65,250
-0.01(-4.35%)
Apr 16, 2019
0.2300
0.2300
0.2300
0.2300
23,117
+0.00(+0.00%)
Apr 15, 2019
0.2200
0.2300
0.2200
0.2300
13,416
+0.01(+2.22%)
Apr 12, 2019
0.2400
0.2400
0.2250
0.2250
190,316
-0.02(-10.00%)
Apr 11, 2019
0.2350
0.2550
0.2350
0.2500
334,250
+0.02(+11.11%)
Apr 10, 2019
0.2400
0.2400
0.2250
0.2250
149,176
-0.01(-2.17%)
Apr 09, 2019
0.2450
0.2500
0.2300
0.2300
372,549
-0.01(-4.17%)
Apr 08, 2019
0.2550
0.2550
0.2400
0.2400
545,020
-0.01(-4.00%)
Apr 05, 2019
0.2450
0.2500
0.2450
0.2500
472,500
+0.01(+4.17%)
Apr 04, 2019
0.2400
0.2450
0.2400
0.2400
433,900
+0.00(+0.00%)
Apr 03, 2019
0.2300
0.2450
0.2300
0.2400
345,300
+0.02(+9.09%)
Apr 02, 2019
0.2050
0.2200
0.2000
0.2200
340,600
+0.02(+10.00%)
Apr 01, 2019
0.2000
0.2000
0.1900
0.2000
58,100
+0.01(+2.56%)
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%)
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
.