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 (%)
Jul 31, 2018
0.4100
0.4300
0.4100
0.4300
125,565
+0.03(+7.50%)
Jul 30, 2018
0.3850
0.4300
0.3550
0.4000
140,909
+0.02(+5.26%)
Jul 27, 2018
0.3700
0.4700
0.3700
0.3800
288,420
+0.02(+5.56%)
Jul 26, 2018
0.3250
0.3600
0.3250
0.3600
132,109
+0.03(+10.77%)
Jul 25, 2018
0.3350
0.3350
0.3150
0.3250
77,481
+0.02(+4.84%)
Jul 24, 2018
0.3050
0.3200
0.3000
0.3100
87,973
+0.01(+3.33%)
Jul 23, 2018
0.3300
0.3350
0.3000
0.3000
87,620
-0.03(-9.09%)
Jul 20, 2018
0.2700
0.3300
0.2700
0.3300
121,550
+0.05(+20.00%)
Jul 19, 2018
0.2700
0.2750
0.2650
0.2750
68,000
+0.02(+5.77%)
Jul 18, 2018
0.2500
0.2600
0.2500
0.2600
37,400
+0.04(+15.56%)
Jul 17, 2018
0.2400
0.2500
0.2250
0.2250
44,551
-0.01(-6.25%)
Jul 16, 2018
0.2500
0.2600
0.2400
0.2400
59,108
-0.02(-5.88%)
Jul 13, 2018
0.2500
0.2550
0.2500
0.2550
41,500
+0.01(+4.08%)
Jul 12, 2018
0.2450
0.2450
0.2400
0.2450
10,500
+0.01(+2.08%)
Jul 11, 2018
0.2600
0.2600
0.2400
0.2400
3,973
-0.01(-4.00%)
Jul 10, 2018
0.2600
0.2600
0.2500
0.2500
29,500
-0.02(-7.41%)
Jul 09, 2018
0.2700
0.2650
0.2700
33,950
+0.00(+0.00%)
Jul 06, 2018
0.2800
0.2800
0.2700
0.2700
40,700
-0.01(-3.57%)
Jul 05, 2018
0.2700
0.2900
0.2700
0.2800
74,767
+0.02(+5.66%)
Jul 04, 2018
0.2700
0.2700
0.2650
0.2650
18,000
-0.01(-1.85%)
Jul 03, 2018
0.2700
0.2700
0.2700
0.2700
58,000
+0.00(+0.00%)
Jun 29, 2018
0.2700
0.2700
0.2700
0
+0.02(+8.00%)
Jun 28, 2018
0.2500
0.2650
0.2500
0.2500
26,000
+0.00(+0.00%)
Jun 27, 2018
0.2400
0.2500
0.2300
0.2500
120,000
+0.02(+8.70%)
Jun 26, 2018
0.2500
0.2500
0.2250
0.2300
84,200
-0.02(-8.00%)
Jun 25, 2018
0.2450
0.2650
0.2450
0.2500
130,850
+0.01(+2.04%)
Jun 22, 2018
0.2100
0.2600
0.2100
0.2450
333,810
+0.04(+22.50%)
Jun 21, 2018
0.2250
0.2300
0.2000
0.2000
276,700
-0.01(-4.76%)
Jun 20, 2018
0.2300
0.2300
0.2100
0.2100
63,000
-0.02(-8.70%)
Jun 19, 2018
0.2500
0.2500
0.2250
0.2300
44,500
-0.01(-6.12%)
Jun 18, 2018
0.2500
0.2500
0.2450
0.2450
10,500
+0.00(+0.00%)
Jun 15, 2018
0.2600
0.2600
0.2450
23,000
-0.02(-5.77%)
Jun 14, 2018
0.2600
0.2700
0.2400
0.2600
80,350
+0.01(+4.00%)
Jun 13, 2018
0.2650
0.2650
0.2450
0.2500
85,380
-0.01(-1.96%)
Jun 12, 2018
0.2600
0.2650
0.2550
0.2550
57,500
-0.02(-5.56%)
Jun 11, 2018
0.2600
0.2700
0.2600
0.2700
32,576
+0.00(+0.00%)
Jun 08, 2018
0.2700
0.2700
0.2600
0.2700
103,500
+0.01(+3.85%)
Jun 07, 2018
0.2600
0.2700
0.2550
0.2600
106,000
+0.00(+0.00%)
Jun 06, 2018
0.2500
0.2600
0.2500
0.2600
222,034
+0.02(+6.12%)
Jun 05, 2018
0.2200
0.2450
0.2150
0.2450
364,100
+0.04(+16.67%)
Jun 04, 2018
0.2100
0.2100
0.1900
0.2100
135,000
+0.01(+2.44%)
Jun 01, 2018
0.2100
0.2100
0.2000
0.2050
26,150
-0.01(-2.38%)
May 31, 2018
0.2100
0.2100
0.2100
0.2100
8,050
+0.00(+0.00%)
May 30, 2018
0.2150
0.2150
0.2050
0.2100
39,000
+0.01(+2.44%)
May 29, 2018
0.2150
0.2200
0.2050
0.2050
64,056
-0.01(-4.65%)
May 28, 2018
0.2200
0.2200
0.2150
0.2150
15,502
-0.01(-2.27%)
May 25, 2018
0.2200
0.2300
0.2100
0.2200
100,000
+0.01(+2.33%)
May 24, 2018
0.2100
0.2150
0.2100
0.2150
56,100
+0.01(+2.38%)
May 23, 2018
0.2200
0.2200
0.2050
0.2100
235,250
-0.01(-4.55%)
May 22, 2018
0.2400
0.2400
0.2200
0.2200
100,000
-0.01(-4.35%)
May 18, 2018
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
May 17, 2018
0.2450
0.2450
0.2400
0.2400
210,389
+0.01(+2.13%)
May 16, 2018
0.2500
0.2500
0.2350
0.2350
263,900
-0.02(-6.00%)
May 15, 2018
0.2600
0.2600
0.2500
0.2500
193,100
-0.02(-5.66%)
May 14, 2018
0.2600
0.2650
0.2600
0.2650
103,250
+0.00(+0.00%)
May 11, 2018
0.2400
0.2650
0.2400
0.2650
222,000
+0.03(+10.42%)
May 10, 2018
0.2500
0.2500
0.2350
0.2400
242,497
-0.01(-4.00%)
May 09, 2018
0.2650
0.2650
0.2500
0.2500
105,250
-0.01(-3.85%)
May 08, 2018
0.2700
0.2700
0.2600
0.2600
52,553
+0.00(+0.00%)
May 07, 2018
0.2900
0.2900
0.2600
0.2600
141,077
-0.03(-10.34%)
May 04, 2018
0.2950
0.2950
0.2850
0.2900
109,488
+0.00(+0.00%)
May 03, 2018
0.2950
0.3000
0.2900
0.2900
45,700
-0.01(-1.69%)
May 02, 2018
0.3000
0.3150
0.2900
0.2950
348,200
-0.01(-1.67%)
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
.