Financial News
Anfield Energy Inc (TSV: AEC )
0.0700
+0.0050
(+7.69%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jul 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 213,940 | +0.00(+0.00%) |
| Jul 18, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 331,537 | +0.01(+8.33%) |
| Jul 17, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 1,465,078 | -0.01(-14.29%) |
| Jul 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,800 | +0.00(+0.00%) |
| Jul 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 187,360 | +0.00(+0.00%) |
| Jul 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 616,432 | +0.00(+0.00%) |
| Jul 11, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 672,011 | +0.00(+0.00%) |
| Jul 10, 2024 | 0.0730 | 0.0730 | 0.0650 | 0.0700 | 340,503 | +0.00(+0.00%) |
| Jul 09, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 470,839 | -0.00(-6.67%) |
| Jul 08, 2024 | 0.0700 | 0.0830 | 0.0700 | 0.0750 | 1,033,296 | -0.01(-6.25%) |
| Jul 05, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 181,554 | +0.01(+6.67%) |
| Jul 04, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 632,666 | +0.00(+0.00%) |
| Jul 03, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 87,000 | +0.00(+0.00%) |
| Jul 02, 2024 | 0.0800 | 0.0800 | 0.0730 | 0.0750 | 1,082,877 | -0.01(-11.76%) |
| Jun 28, 2024 | 0.0850 | 0 | +0.01(+6.25%) | |||
| Jun 27, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 607,512 | +0.01(+6.67%) |
| Jun 26, 2024 | 0.0750 | 0.0830 | 0.0750 | 0.0750 | 1,202,289 | -0.01(-6.25%) |
| Jun 25, 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 672,231 | +0.01(+9.59%) |
| Jun 24, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0730 | 908,868 | -0.01(-8.75%) |
| Jun 21, 2024 | 0.0700 | 0.0850 | 0.0650 | 0.0800 | 1,009,685 | +0.01(+6.67%) |
| Jun 20, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 492,925 | +0.00(+0.00%) |
| Jun 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 97,574 | +0.00(+0.00%) |
| Jun 18, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 131,035 | +0.01(+15.38%) |
| Jun 17, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 111,674 | -0.01(-7.14%) |
| Jun 14, 2024 | 0.0700 | 0.0730 | 0.0680 | 0.0700 | 367,665 | +0.00(+0.00%) |
| Jun 13, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 240,000 | +0.00(+0.00%) |
| Jun 12, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 916,065 | +0.01(+7.69%) |
| Jun 11, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 820,329 | -0.01(-7.14%) |
| Jun 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 343,251 | -0.00(-6.67%) |
| Jun 07, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 521,130 | +0.00(+0.00%) |
| Jun 06, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 594,470 | +0.00(+0.00%) |
| Jun 05, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 1,351,758 | +0.00(+0.00%) |
| May 06, 2024 | 0 | +0.00(+0.00%) | ||||
| May 03, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 2,038,059 | +0.01(+6.67%) |
| May 02, 2024 | 0.0750 | 0.0830 | 0.0750 | 0.0750 | 1,031,393 | +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.
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.
