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, 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%)
May 01, 2018
0.2950
0.3000
0.2950
0.3000
33,935
+0.01(+3.45%)
Apr 30, 2018
0.2950
0.2950
0.2900
0.2900
20,200
-0.01(-1.69%)
Apr 27, 2018
0.3000
0.3050
0.2900
0.2950
98,142
-0.01(-1.67%)
Apr 26, 2018
0.2950
0.3000
0.2900
0.3000
160,750
+0.01(+3.45%)
Apr 25, 2018
0.2950
0.3000
0.2850
0.2900
132,930
-0.01(-1.69%)
Apr 24, 2018
0.3000
0.3000
0.2900
0.2950
112,770
+0.01(+1.72%)
Apr 23, 2018
0.3000
0.3000
0.2900
0.2900
57,271
-0.01(-3.33%)
Apr 20, 2018
0.3000
0.3100
0.2950
0.3000
55,650
+0.01(+3.45%)
Apr 19, 2018
0.3150
0.3150
0.2900
0.2900
55,812
-0.02(-6.45%)
Apr 18, 2018
0.3050
0.3100
0.3000
0.3100
118,620
+0.01(+1.64%)
Apr 17, 2018
0.3000
0.3100
0.3000
0.3050
80,937
+0.01(+1.67%)
Apr 16, 2018
0.3000
0.3000
0.2900
0.3000
152,300
+0.00(+0.00%)
Apr 13, 2018
0.3150
0.3150
0.3000
0.3000
28,000
-0.02(-6.25%)
Apr 12, 2018
0.3000
0.3200
0.2950
0.3200
93,050
+0.03(+8.47%)
Apr 11, 2018
0.2850
0.3050
0.2800
0.2950
364,635
+0.01(+1.72%)
Apr 10, 2018
0.2850
0.3000
0.2850
0.2900
79,000
+0.01(+1.75%)
Apr 09, 2018
0.3000
0.3000
0.2800
0.2850
77,250
-0.01(-3.39%)
Apr 06, 2018
0.2750
0.2950
0.2750
0.2950
29,000
+0.02(+9.26%)
Apr 05, 2018
0.2650
0.2800
0.2650
0.2700
54,300
+0.01(+1.89%)
Apr 04, 2018
0.2750
0.2800
0.2650
0.2650
56,460
-0.02(-5.36%)
Apr 03, 2018
0.2800
0.2800
0.2800
0.2800
1,000
+0.01(+1.82%)
Apr 02, 2018
0.2900
0.2900
0.2750
0.2750
10,000
-0.01(-1.79%)
Mar 29, 2018
0.2800
0.2800
0.2800
0
-0.01(-3.45%)
Mar 28, 2018
0.2900
0.2900
0.2850
0.2900
2,500
+0.00(+0.00%)
Mar 27, 2018
0.2900
0.2900
0.2900
0.2900
19,000
+0.00(+0.00%)
Mar 26, 2018
0.2900
0.2900
0.2850
0.2900
36,000
+0.00(+0.00%)
Mar 23, 2018
0.2800
0.3050
0.2800
0.2900
68,325
+0.01(+3.57%)
Mar 22, 2018
0.2900
0.2900
0.2800
0.2800
242,500
-0.01(-3.45%)
Mar 21, 2018
0.2900
0.2900
0.2850
0.2900
121,000
+0.00(+0.00%)
Mar 20, 2018
0.3000
0.3000
0.2900
0.2900
16,300
-0.01(-1.69%)
Mar 19, 2018
0.3100
0.3100
0.2950
0.2950
8,600
-0.02(-4.84%)
Mar 16, 2018
0.3200
0.3250
0.3000
0.3100
81,100
-0.01(-1.59%)
Mar 15, 2018
0.3650
0.3700
0.2650
0.3150
203,276
-0.05(-13.70%)
Mar 14, 2018
0.4500
0.4500
0.3500
0.3650
114,665
-0.07(-16.09%)
Mar 13, 2018
0.4800
0.4900
0.4350
0.4350
74,410
-0.05(-11.22%)
Mar 12, 2018
0.4400
0.5300
0.4400
0.4900
365,735
+0.06(+13.95%)
Mar 09, 2018
0.3800
0.4300
0.3600
0.4300
183,291
+0.05(+13.16%)
Mar 08, 2018
0.3700
0.3850
0.3700
0.3800
22,000
+0.01(+1.33%)
Mar 07, 2018
0.3750
0.3750
0.3700
0.3750
5,500
-0.02(-3.85%)
Mar 06, 2018
0.3700
0.3900
0.3700
0.3900
47,600
+0.02(+5.41%)
Mar 05, 2018
0.3750
0.3850
0.3500
0.3700
23,195
-0.02(-5.13%)
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
.