Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (TSV:AEC)

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 0.0550 0.0600 0.0550 0.0600 458,622 +0.00(+9.09%)
Apr 01, 2025 0.0550 0.0600 0.0500 0.0550 1,457,867 +0.00(+10.00%)
Mar 31, 2025 0.0600 0.0700 0.0500 0.0500 6,811,566 -0.01(-23.08%)
Mar 28, 2025 0.0650 0.0650 0.0630 0.0650 131,663 +0.01(+8.33%)
Mar 27, 2025 0.0650 0.0700 0.0600 0.0600 1,699,976 -0.01(-14.29%)
Mar 26, 2025 0.0700 0.0700 0.0700 0.0700 195,000 +0.01(+7.69%)
Mar 25, 2025 0.0700 0.0700 0.0650 0.0650 286,647 -0.01(-13.33%)
Mar 24, 2025 0.0800 0.0800 0.0700 0.0750 391,743 -0.01(-6.25%)
Mar 21, 2025 0.0750 0.0800 0.0700 0.0800 1,654,134 +0.01(+14.29%)
Mar 20, 2025 0.0750 0.0750 0.0700 0.0700 38,174 -0.00(-6.67%)
Mar 19, 2025 0.0650 0.0750 0.0650 0.0750 695,290 +0.00(+7.14%)
Mar 18, 2025 0.0700 0.0700 0.0650 0.0700 232,993 +0.00(+0.00%)
Mar 17, 2025 0.0650 0.0700 0.0650 0.0700 104,278 +0.00(+0.00%)
Mar 14, 2025 0.0650 0.0700 0.0650 0.0700 271,885 +0.00(+0.00%)
Mar 13, 2025 0.0700 0.0700 0.0680 0.0700 155,412 +0.00(+0.00%)
Mar 12, 2025 0.0700 0.0700 0.0650 0.0700 702,547 +0.01(+7.69%)
Mar 11, 2025 0.0600 0.0650 0.0600 0.0650 152,964 +0.01(+8.33%)
Mar 10, 2025 0.0700 0.0700 0.0600 0.0600 249,877 -0.01(-7.69%)
Mar 07, 2025 0.0650 0.0650 0.0600 0.0650 880,000 +0.00(+0.00%)
Mar 06, 2025 0.0650 0.0650 0.0600 0.0650 518,804 +0.00(+0.00%)
Mar 05, 2025 0.0700 0.0700 0.0600 0.0650 342,009 -0.01(-7.14%)
Mar 04, 2025 0.0600 0.0700 0.0600 0.0700 308,761 +0.01(+7.69%)
Mar 03, 2025 0.0700 0.0700 0.0600 0.0650 772,306 -0.01(-7.14%)
Feb 28, 2025 0.0650 0.0700 0.0650 0.0700 94,445 +0.00(+0.00%)
Feb 27, 2025 0.0700 0.0750 0.0650 0.0700 424,000 +0.00(+0.00%)
Feb 26, 2025 0.0650 0.0700 0.0650 0.0700 88,000 +0.00(+0.00%)
Feb 25, 2025 0.0650 0.0700 0.0650 0.0700 343,947 +0.00(+0.00%)
Feb 24, 2025 0.0700 0.0700 0.0700 0.0700 212,703 +0.00(+0.00%)
Feb 21, 2025 0.0700 0.0750 0.0700 0.0700 303,704 +0.00(+0.00%)
Feb 20, 2025 0.0750 0.0750 0.0700 0.0700 111,479 -0.00(-6.67%)
Feb 19, 2025 0.0750 0.0750 0.0700 0.0750 3,408,496 +0.00(+0.00%)
Feb 18, 2025 0.0750 0.0800 0.0750 0.0750 108,366 +0.00(+0.00%)
Feb 14, 2025 0.0750 0 +0.00(+0.00%)
Feb 13, 2025 0.0800 0.0800 0.0750 0.0750 771,400 -0.01(-11.76%)
Feb 12, 2025 0.0800 0.0850 0.0800 0.0850 762,000 +0.01(+6.25%)
Feb 11, 2025 0.0800 0.0850 0.0750 0.0800 936,006 +0.00(+0.00%)
Feb 10, 2025 0.0800 0.0800 0.0750 0.0800 542,201 +0.01(+6.67%)
Feb 07, 2025 0.0800 0.0800 0.0750 0.0750 28,122 -0.01(-6.25%)
Feb 06, 2025 0.0850 0.0850 0.0800 0.0800 504,564 +0.00(+0.00%)
Feb 05, 2025 0.0850 0.0850 0.0800 0.0800 123,967 -0.01(-5.88%)
Feb 04, 2025 0.0800 0.0850 0.0800 0.0850 53,508 +0.01(+13.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.