My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (TSV:AEC)

13.49 -0.74 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 14.25 14.25 12.90 13.49 21,258 -0.74(-5.20%)
Sep 30, 2025 13.62 14.23 13.40 14.23 236,564 +0.86(+6.43%)
Sep 29, 2025 12.29 14.25 12.29 13.37 88,284 +1.29(+10.68%)
Sep 26, 2025 12.24 12.50 12.00 12.08 31,910 +0.40(+3.42%)
Sep 25, 2025 11.25 11.82 10.66 11.68 34,926 +0.45(+4.01%)
Sep 24, 2025 11.30 11.66 11.01 11.23 34,351 +0.23(+2.09%)
Sep 23, 2025 11.72 12.40 11.00 11.00 86,629 -0.39(-3.42%)
Sep 22, 2025 10.00 11.70 10.00 11.39 109,406 +1.60(+16.34%)
Sep 19, 2025 9.380 9.850 9.340 9.790 41,778 +0.38(+4.04%)
Sep 18, 2025 9.660 9.660 8.700 9.410 43,211 +0.06(+0.64%)
Sep 17, 2025 8.250 9.650 8.240 9.350 77,933 +1.65(+21.43%)
Sep 16, 2025 7.830 8.090 7.700 7.700 14,493 -0.55(-6.67%)
Sep 15, 2025 7.470 8.250 7.410 8.250 40,716 +0.82(+11.04%)
Sep 12, 2025 7.300 7.480 7.280 7.430 7,835 -0.01(-0.13%)
Sep 11, 2025 7.290 7.520 7.290 7.440 3,838 -0.03(-0.40%)
Sep 10, 2025 7.500 7.510 7.470 7.470 3,082 +0.07(+0.95%)
Sep 09, 2025 7.430 7.490 7.250 7.400 17,914 -0.05(-0.67%)
Sep 08, 2025 7.490 7.800 7.450 7.450 11,416 +0.02(+0.27%)
Sep 05, 2025 7.320 7.480 7.300 7.430 5,357 -0.06(-0.80%)
Sep 04, 2025 7.320 7.500 7.320 7.490 8,773 +0.03(+0.40%)
Sep 03, 2025 7.490 7.490 7.400 7.460 4,288 -0.03(-0.40%)
Sep 02, 2025 7.480 7.500 7.270 7.490 26,533 -0.01(-0.13%)
Aug 29, 2025 7.500 0 +0.28(+3.88%)
Aug 28, 2025 7.110 7.330 7.110 7.220 3,630 +0.12(+1.69%)
Aug 27, 2025 7.470 7.490 7.100 7.100 20,829 -0.28(-3.79%)
Aug 26, 2025 7.010 7.500 6.935 7.380 34,697 +0.19(+2.64%)
Aug 25, 2025 7.100 7.190 6.710 7.190 8,113 +0.11(+1.55%)
Aug 22, 2025 6.880 7.280 6.880 7.080 8,930 +0.47(+7.11%)
Aug 21, 2025 6.260 6.630 6.170 6.610 4,958 +0.51(+8.36%)
Aug 20, 2025 6.210 6.300 5.820 6.100 30,549 -0.07(-1.13%)
Aug 19, 2025 7.330 7.380 6.170 6.170 81,365 -1.14(-15.60%)
Aug 18, 2025 7.310 7.310 7.300 7.310 9,612 -0.09(-1.22%)
Aug 15, 2025 7.470 7.470 7.300 7.400 3,589 +0.06(+0.82%)
Aug 14, 2025 7.700 7.700 7.280 7.340 10,002 -0.16(-2.13%)
Aug 13, 2025 7.550 7.550 7.330 7.500 9,643 +0.25(+3.45%)
Aug 12, 2025 7.700 7.710 7.250 7.250 23,896 -0.39(-5.10%)
Aug 11, 2025 6.990 7.700 6.990 7.640 15,864 +0.50(+7.00%)
Aug 08, 2025 7.410 7.500 6.950 7.140 19,950 -0.32(-4.29%)
Aug 07, 2025 7.770 7.840 7.460 7.460 17,126 -0.38(-4.85%)
Aug 06, 2025 8.120 8.200 7.820 7.840 20,082 -0.29(-3.57%)
Aug 05, 2025 8.570 8.570 7.800 8.130 35,918 -0.67(-7.61%)
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.