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, 2021
0.1600
0.1700
0.1550
0.1700
644,651
+0.01(+6.25%)
May 28, 2021
0.1700
0.1900
0.1600
0.1600
1,273,915
-0.01(-8.57%)
May 27, 2021
0.1500
0.1750
0.1400
0.1750
1,488,666
+0.02(+16.67%)
May 26, 2021
0.1500
0.1550
0.1430
0.1500
1,261,891
+0.00(+0.00%)
May 25, 2021
0.1400
0.1500
0.1400
0.1500
1,154,729
+0.01(+3.45%)
May 21, 2021
0.1450
0.1450
0.1450
0
+0.01(+7.41%)
May 20, 2021
0.1400
0.1400
0.1300
0.1350
407,803
+0.00(+0.00%)
May 19, 2021
0.1350
0.1350
0.1250
0.1350
698,804
+0.00(+0.00%)
May 18, 2021
0.1200
0.1400
0.1200
0.1350
883,169
+0.02(+12.50%)
May 17, 2021
0.1250
0.1250
0.1100
0.1200
2,378,522
-0.01(-4.00%)
May 14, 2021
0.1100
0.1250
0.1100
0.1250
1,220,019
+0.01(+13.64%)
May 13, 2021
0.1100
0.1200
0.1050
0.1100
2,441,573
+0.01(+4.76%)
May 12, 2021
0.1200
0.1200
0.1050
0.1050
1,603,686
-0.01(-12.50%)
May 11, 2021
0.1200
0.1250
0.1150
0.1200
1,163,703
-0.01(-4.00%)
May 10, 2021
0.1250
0.1400
0.1150
0.1250
2,090,163
+0.01(+8.70%)
May 07, 2021
0.1200
0.1250
0.1150
0.1150
510,512
+0.00(+0.00%)
May 06, 2021
0.1100
0.1200
0.1100
0.1150
843,325
+0.01(+9.52%)
May 05, 2021
0.1100
0.1150
0.0950
0.1050
5,155,432
-0.01(-4.55%)
May 04, 2021
0.1100
0.1450
0.1050
0.1100
9,045,282
-0.01(-4.35%)
May 03, 2021
0.1000
0.1200
0.1000
0.1150
2,447,987
+0.03(+27.78%)
Apr 30, 2021
0.0850
0.0950
0.0850
0.0900
429,031
+0.00(+0.00%)
Apr 29, 2021
0.0900
0.0900
0.0900
0.0900
325,000
+0.00(+0.00%)
Apr 28, 2021
0.0850
0.0900
0.0800
0.0900
328,025
+0.00(+5.88%)
Apr 27, 2021
0.0900
0.0900
0.0850
0.0850
74,417
-0.00(-5.56%)
Apr 26, 2021
0.0950
0.1050
0.0900
0.0900
1,769,260
-0.01(-10.00%)
Apr 23, 2021
0.0900
0.1050
0.0900
0.1000
942,550
+0.01(+11.11%)
Apr 22, 2021
0.0900
0.0900
0.0900
0.0900
360,560
+0.00(+0.00%)
Apr 21, 2021
0.0900
0.0900
0.0900
0.0900
1,267,410
+0.00(+0.00%)
Apr 20, 2021
0.0950
0.1000
0.0900
0.0900
1,581,825
-0.01(-10.00%)
Apr 19, 2021
0.0950
0.1050
0.0950
0.1000
382,012
+0.00(+0.00%)
Apr 16, 2021
0.1000
0.1000
0.1000
0.1000
285,700
+0.00(+0.00%)
Apr 15, 2021
0.1100
0.1100
0.1000
0.1000
645,409
-0.01(-9.09%)
Apr 14, 2021
0.1150
0.1150
0.1100
0.1100
189,479
+0.01(+4.76%)
Apr 13, 2021
0.1150
0.1150
0.1050
0.1050
147,218
-0.01(-4.55%)
Apr 12, 2021
0.1150
0.1200
0.1100
0.1100
379,500
-0.01(-8.33%)
Apr 09, 2021
0.1250
0.1250
0.1150
0.1200
188,295
+0.00(+0.00%)
Apr 08, 2021
0.1200
0.1200
0.1150
0.1200
185,665
+0.00(+0.00%)
Apr 07, 2021
0.1250
0.1250
0.1200
0.1200
92,246
+0.00(+0.00%)
Apr 06, 2021
0.1250
0.1300
0.1200
0.1200
228,477
+0.00(+0.00%)
Apr 05, 2021
0.1150
0.1400
0.1100
0.1200
1,165,399
+0.00(+4.35%)
Apr 01, 2021
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Mar 31, 2021
0.1100
0.1200
0.1100
0.1150
206,272
+0.01(+4.55%)
Mar 30, 2021
0.1100
0.1150
0.1100
0.1100
151,611
+0.00(+0.00%)
Mar 29, 2021
0.1100
0.1100
0.1000
0.1100
377,056
+0.00(+0.00%)
Mar 26, 2021
0.1150
0.1150
0.1100
0.1100
63,500
-0.01(-4.35%)
Mar 25, 2021
0.1100
0.1150
0.1100
0.1150
78,018
+0.01(+4.55%)
Mar 24, 2021
0.1200
0.1200
0.1100
0.1100
57,541
-0.01(-8.33%)
Mar 23, 2021
0.1200
0.1200
0.1150
0.1200
638,085
+0.00(+0.00%)
Mar 22, 2021
0.1200
0.1200
0.1100
0.1200
155,256
+0.00(+0.00%)
Mar 19, 2021
0.1150
0.1200
0.1100
0.1200
113,529
+0.00(+4.35%)
Mar 18, 2021
0.1150
0.1150
0.1100
0.1150
240,319
+0.00(+0.00%)
Mar 17, 2021
0.1200
0.1200
0.1100
0.1150
399,402
+0.01(+4.55%)
Mar 16, 2021
0.1100
0.1200
0.1100
0.1100
1,145,171
-0.01(-4.35%)
Mar 15, 2021
0.1000
0.1200
0.0950
0.1150
608,933
+0.01(+15.00%)
Mar 12, 2021
0.1050
0.1050
0.0950
0.1000
336,500
-0.00(-4.76%)
Mar 11, 2021
0.1000
0.1050
0.0950
0.1050
559,500
+0.00(+5.00%)
Mar 10, 2021
0.1000
0.1050
0.1000
0.1000
79,494
+0.00(+0.00%)
Mar 09, 2021
0.1000
0.1000
0.1000
0.1000
172,858
+0.00(+0.00%)
Mar 08, 2021
0.1100
0.1100
0.1000
0.1000
116,820
-0.00(-4.76%)
Mar 05, 2021
0.1000
0.1050
0.0950
0.1050
141,644
+0.00(+5.00%)
Mar 04, 2021
0.1100
0.1100
0.1000
0.1000
607,591
-0.01(-9.09%)
Mar 03, 2021
0.1150
0.1200
0.1050
0.1100
1,046,644
-0.01(-4.35%)
Mar 02, 2021
0.1100
0.1150
0.1000
0.1150
514,827
+0.01(+9.52%)
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
.