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 (%)
Sep 30, 2020
0.0600
0.0600
0.0550
0.0550
69,241
-0.00(-8.33%)
Sep 29, 2020
0.0650
0.0650
0.0600
0.0600
655,650
-0.01(-7.69%)
Sep 25, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 24, 2020
0.0650
0.0650
0.0650
0.0650
122,000
+0.00(+0.00%)
Sep 23, 2020
0.0650
0.0650
0.0650
0.0650
166,615
+0.00(+0.00%)
Sep 22, 2020
0.0650
0.0650
0.0650
0.0650
10,000
+0.00(+0.00%)
Sep 21, 2020
0.0650
0.0650
0.0650
0.0650
78,000
-0.01(-7.14%)
Sep 17, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Sep 16, 2020
0.0700
0.0700
0.0700
0.0700
499,429
+0.00(+0.00%)
Sep 15, 2020
0.0650
0.0700
0.0650
0.0700
73,000
+0.01(+7.69%)
Sep 09, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 08, 2020
0.0700
0.0700
0.0650
0.0650
502,000
+0.00(+0.00%)
Sep 04, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 03, 2020
0.0650
0.0650
0.0650
0.0650
54,064
+0.00(+0.00%)
Sep 02, 2020
0.0650
0.0650
0.0650
0.0650
41,999
+0.00(+0.00%)
Sep 01, 2020
0.0650
0.0650
0.0650
0.0650
56,000
+0.01(+8.33%)
Aug 31, 2020
0.0650
0.0650
0.0600
0.0600
246,467
+0.00(+0.00%)
Aug 28, 2020
0.0650
0.0650
0.0600
0.0600
320,414
-0.01(-7.69%)
Aug 27, 2020
0.0700
0.0700
0.0600
0.0650
516,400
-0.01(-13.33%)
Aug 26, 2020
0.0750
0.0800
0.0700
0.0750
73,700
-0.01(-6.25%)
Aug 25, 2020
0.0750
0.0800
0.0750
0.0800
48,000
+0.01(+6.67%)
Aug 24, 2020
0.0800
0.0800
0.0750
0.0750
117,125
-0.01(-6.25%)
Aug 21, 2020
0.0850
0.0850
0.0750
0.0800
351,500
-0.01(-11.11%)
Aug 20, 2020
0.0900
0.0900
0.0800
0.0900
234,200
+0.00(+0.00%)
Aug 19, 2020
0.0750
0.0900
0.0750
0.0900
437,266
+0.00(+5.88%)
Aug 18, 2020
0.0750
0.0850
0.0750
0.0850
1,813,515
+0.01(+13.33%)
Aug 17, 2020
0.0750
0.0750
0.0700
0.0750
163,031
+0.00(+0.00%)
Aug 14, 2020
0.0700
0.0750
0.0700
0.0750
30,179
+0.00(+0.00%)
Aug 13, 2020
0.0700
0.0750
0.0700
0.0750
162,500
+0.01(+15.38%)
Aug 12, 2020
0.0700
0.0700
0.0650
0.0650
63,500
-0.01(-7.14%)
Aug 11, 2020
0.0700
0.0750
0.0700
0.0700
136,500
-0.00(-6.67%)
Aug 10, 2020
0.0700
0.0750
0.0700
0.0750
519,500
+0.00(+7.14%)
Aug 07, 2020
0.0700
0.0700
0.0700
0.0700
40,319
+0.00(+0.00%)
Aug 05, 2020
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Aug 04, 2020
0.0650
0.0700
0.0650
0.0650
274,540
+0.00(+0.00%)
Jul 31, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 30, 2020
0.0650
0.0650
0.0600
0.0650
660,431
+0.00(+0.00%)
Jul 29, 2020
0.0700
0.0700
0.0650
0.0650
306,256
-0.01(-7.14%)
Jul 28, 2020
0.0700
0.0700
0.0700
0.0700
5,000
+0.00(+0.00%)
Jul 27, 2020
0.0700
0.0750
0.0650
0.0700
675,584
-0.00(-6.67%)
Jul 24, 2020
0.0700
0.0750
0.0700
0.0750
259,001
+0.00(+7.14%)
Jul 23, 2020
0.0650
0.0700
0.0600
0.0700
775,000
+0.01(+16.67%)
Jul 22, 2020
0.0600
0.0650
0.0600
0.0600
1,217,000
+0.00(+0.00%)
Jul 21, 2020
0.0600
0.0650
0.0600
0.0600
224,000
-0.01(-7.69%)
Jul 20, 2020
0.0650
0.0650
0.0600
0.0650
1,173,300
+0.00(+0.00%)
Jul 17, 2020
0.0600
0.0650
0.0600
0.0650
65,000
+0.01(+8.33%)
Jul 16, 2020
0.0600
0.0650
0.0600
0.0600
220,200
-0.01(-7.69%)
Jul 15, 2020
0.0650
0.0650
0.0600
0.0650
530,510
-0.01(-7.14%)
Jul 14, 2020
0.0700
0.0700
0.0700
0.0700
138,000
+0.00(+0.00%)
Jul 13, 2020
0.0750
0.0750
0.0700
0.0700
397,500
-0.00(-6.67%)
Jul 10, 2020
0.0700
0.0800
0.0700
0.0750
726,662
+0.00(+7.14%)
Jul 09, 2020
0.0700
0.0700
0.0700
0.0700
574,650
+0.01(+16.67%)
Jul 08, 2020
0.0700
0.0700
0.0600
0.0600
395,500
-0.01(-14.29%)
Jul 07, 2020
0.0700
0.0700
0.0700
0.0700
2,000
+0.00(+0.00%)
Jul 06, 2020
0.0700
0.0700
0.0700
0.0700
340,999
+0.00(+0.00%)
Jul 03, 2020
0.0700
0.0700
0.0700
0.0700
80,000
+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
.