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

Anfield Energy Inc (TSV:AEC)

0.1150 -0.0080 (-6.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 4, 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 (%)
Jul 03, 2025 0.1250 0.1300 0.1230 0.1230 465,172 -0.00(-1.60%)
Jul 02, 2025 0.1250 0.1300 0.1250 0.1250 900,818 -0.01(-3.85%)
Jun 30, 2025 0.1300 0 +0.01(+4.00%)
Jun 27, 2025 0.1300 0.1300 0.1250 0.1250 1,755,600 +0.00(+0.00%)
Jun 26, 2025 0.1300 0.1300 0.1250 0.1250 1,544,706 -0.01(-3.85%)
Jun 25, 2025 0.1300 0.1300 0.1250 0.1300 1,501,934 +0.01(+4.00%)
Jun 24, 2025 0.1350 0.1350 0.1250 0.1250 2,752,104 -0.01(-7.41%)
Jun 23, 2025 0.1250 0.1350 0.1200 0.1350 4,567,376 +0.00(+0.00%)
Jun 20, 2025 0.1250 0.1350 0.1150 0.1350 39,206,192 +0.01(+8.00%)
Jun 19, 2025 0.1200 0.1250 0.1150 0.1250 955,776 +0.01(+4.17%)
Jun 18, 2025 0.1200 0.1300 0.1100 0.1200 2,538,110 +0.00(+0.00%)
Jun 17, 2025 0.1150 0.1200 0.1100 0.1200 1,066,515 +0.00(+4.35%)
Jun 16, 2025 0.1050 0.1150 0.1050 0.1150 1,667,632 +0.01(+9.52%)
Jun 13, 2025 0.1050 0.1050 0.1000 0.1050 790,019 +0.00(+5.00%)
Jun 12, 2025 0.0950 0.1050 0.0950 0.1000 467,320 +0.01(+5.26%)
Jun 11, 2025 0.1050 0.1050 0.0950 0.0950 515,830 -0.01(-5.00%)
Jun 10, 2025 0.1050 0.1050 0.1000 0.1000 510,258 +0.00(+0.00%)
Jun 09, 2025 0.1000 0.1100 0.1000 0.1000 855,298 +0.00(+0.00%)
Jun 06, 2025 0.1050 0.1050 0.1000 0.1000 218,000 -0.00(-4.76%)
Jun 05, 2025 0.1050 0.1050 0.1000 0.1050 502,966 -0.01(-4.55%)
Jun 04, 2025 0.1000 0.1100 0.0900 0.1100 1,279,525 +0.01(+10.00%)
Jun 03, 2025 0.1050 0.1050 0.1000 0.1000 767,657 +0.00(+0.00%)
Jun 02, 2025 0.0950 0.1050 0.0950 0.1000 1,075,967 +0.00(+0.00%)
May 30, 2025 0.1050 0.1050 0.0850 0.1000 3,033,643 +0.00(+0.00%)
May 29, 2025 0.1150 0.1200 0.1000 0.1000 2,707,673 -0.01(-13.04%)
May 28, 2025 0.1050 0.1150 0.1050 0.1150 4,230,069 +0.01(+9.52%)
May 27, 2025 0.1050 0.1150 0.1030 0.1050 3,699,667 +0.00(+5.00%)
May 26, 2025 0.1000 0.1100 0.1000 0.1000 2,767,399 +0.01(+11.11%)
May 23, 2025 0.0850 0.0950 0.0850 0.0900 2,080,742 +0.01(+12.50%)
May 22, 2025 0.0850 0.0850 0.0800 0.0800 567,270 -0.01(-5.88%)
May 21, 2025 0.0900 0.0950 0.0850 0.0850 374,492 -0.00(-5.56%)
May 20, 2025 0.0950 0.0950 0.0900 0.0900 477,922 +0.00(+0.00%)
May 16, 2025 0.0900 0 +0.01(+12.50%)
May 15, 2025 0.0900 0.0900 0.0800 0.0800 615,482 -0.01(-5.88%)
May 14, 2025 0.0900 0.1050 0.0850 0.0850 3,443,118 +0.00(+0.00%)
May 13, 2025 0.0950 0.1050 0.0850 0.0850 2,828,304 +0.00(+0.00%)
May 12, 2025 0.0600 0.0900 0.0600 0.0850 3,341,248 +0.03(+41.67%)
May 09, 2025 0.0600 0.0600 0.0600 0.0600 92,543 +0.00(+0.00%)
May 08, 2025 0.0600 0.0600 0.0550 0.0600 213,066 +0.00(+0.00%)
May 07, 2025 0.0550 0.0600 0.0550 0.0600 80,800 +0.00(+9.09%)
May 06, 2025 0.0600 0.0600 0.0550 0.0550 28,500 +0.00(+0.00%)
May 05, 2025 0.0650 0.0650 0.0550 0.0550 838,937 -0.01(-15.38%)
May 02, 2025 0.0600 0.0650 0.0600 0.0650 252,000 +0.01(+18.18%)
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 Of Service.