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

Anfield Energy Inc (TSV:AEC)

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 0.0600 0.0650 0.0550 0.0550 1,479,258 -0.00(-8.33%)
Apr 30, 2025 0.0600 0.0600 0.0600 0.0600 164,567 +0.00(+0.00%)
Apr 29, 2025 0.0550 0.0600 0.0550 0.0600 117,342 +0.00(+0.00%)
Apr 28, 2025 0.0600 0.0600 0.0550 0.0600 103,750 +0.00(+0.00%)
Apr 25, 2025 0.0550 0.0600 0.0550 0.0600 1,435,111 +0.00(+0.00%)
Apr 24, 2025 0.0600 0.0600 0.0600 0.0600 21,869 +0.00(+9.09%)
Apr 23, 2025 0.0500 0.0550 0.0450 0.0550 1,177,600 +0.00(+10.00%)
Apr 22, 2025 0.0500 0.0500 0.0500 0.0500 280,000 +0.00(+0.00%)
Apr 21, 2025 0.0550 0.0550 0.0500 0.0500 1,100,100 -0.00(-9.09%)
Apr 17, 2025 0.0550 0 +0.00(+0.00%)
Apr 16, 2025 0.0600 0.0600 0.0550 0.0550 120,489 -0.00(-8.33%)
Apr 15, 2025 0.0600 0.0600 0.0600 0.0600 237,385 +0.00(+0.00%)
Apr 14, 2025 0.0600 0.0600 0.0550 0.0600 289,200 +0.00(+0.00%)
Apr 11, 2025 0.0550 0.0600 0.0550 0.0600 358,186 +0.00(+0.00%)
Apr 10, 2025 0.0550 0.0600 0.0550 0.0600 234,877 +0.00(+9.09%)
Apr 09, 2025 0.0550 0.0600 0.0550 0.0550 514,000 +0.00(+0.00%)
Apr 08, 2025 0.0550 0.0650 0.0550 0.0550 1,117,300 +0.00(+10.00%)
Apr 07, 2025 0.0500 0.0550 0.0500 0.0500 169,110 +0.00(+0.00%)
Apr 04, 2025 0.0550 0.0550 0.0450 0.0500 949,980 -0.01(-16.67%)
Apr 03, 2025 0.0550 0.0600 0.0500 0.0600 763,926 +0.00(+0.00%)
Apr 02, 2025 0.0550 0.0600 0.0550 0.0600 458,622 +0.00(+9.09%)
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.