• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Podcasts
    1. Resources

    About Us

    The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

    OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

    Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

    Additional Information

    Website & Technical Help

    For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

    For more customer service information, please click here.

    Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Anfield Energy Inc (TSV: AEC )

    0.0800 UNCHANGED
    Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 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 (%)
    Dec 24, 2024 0.0800 0.0830 0.0780 0.0800 550,073 +0.00(+0.00%)
    Dec 23, 2024 0.0750 0.0850 0.0750 0.0800 946,481 +0.00(+0.00%)
    Dec 20, 2024 0.0850 0.0850 0.0800 0.0800 475,038 -0.00(-3.61%)
    Dec 19, 2024 0.0850 0.0880 0.0800 0.0830 1,649,662 -0.00(-2.35%)
    Dec 18, 2024 0.0850 0.0900 0.0850 0.0850 318,000 -0.00(-5.56%)
    Dec 17, 2024 0.0900 0.0900 0.0850 0.0900 702,264 +0.00(+5.88%)
    Dec 16, 2024 0.0950 0.0950 0.0850 0.0850 1,834,930 -0.00(-5.56%)
    Dec 13, 2024 0.0900 0.0900 0.0900 0.0900 164,000 -0.01(-5.26%)
    Dec 12, 2024 0.1000 0.1000 0.0950 0.0950 633,500 +0.00(+0.00%)
    Dec 11, 2024 0.1000 0.1000 0.0950 0.0950 557,671 +0.00(+0.00%)
    Dec 10, 2024 0.0950 0.1000 0.0950 0.0950 49,000 +0.00(+0.00%)
    Dec 09, 2024 0.0950 0.1000 0.0950 0.0950 357,236 +0.00(+0.00%)
    Dec 06, 2024 0.0950 0.1000 0.0950 0.0950 215,476 +0.00(+0.00%)
    Dec 05, 2024 0.1000 0.1050 0.0950 0.0950 4,360,245 -0.01(-9.52%)
    Dec 04, 2024 0.1150 0.1150 0.1050 0.1050 84,613 -0.01(-8.70%)
    Dec 03, 2024 0.1100 0.1150 0.1050 0.1150 1,808,315 +0.01(+4.55%)
    Dec 02, 2024 0.1000 0.1150 0.1000 0.1100 1,324,318 +0.00(+0.00%)
    Nov 29, 2024 0.1100 0.1180 0.1100 0.1100 858,517 +0.01(+4.76%)
    Nov 28, 2024 0.1100 0.1100 0.1050 0.1050 31,017 +0.00(+0.00%)
    Nov 27, 2024 0.1150 0.1180 0.0950 0.1050 1,914,301 -0.01(-8.70%)
    Nov 26, 2024 0.1150 0.1150 0.1150 0.1150 180,000 -0.00(-4.17%)
    Nov 25, 2024 0.1250 0.1250 0.1100 0.1200 1,694,732 +0.00(+0.00%)
    Nov 22, 2024 0.1200 0.1200 0.1200 0.1200 58,518 +0.00(+0.00%)
    Nov 21, 2024 0.1200 0.1250 0.1200 0.1200 1,443,505 -0.01(-4.00%)
    Nov 20, 2024 0.1100 0.1250 0.1100 0.1250 2,239,396 +0.01(+8.70%)
    Nov 19, 2024 0.1200 0.1200 0.1150 0.1150 224,500 +0.00(+0.00%)
    Nov 18, 2024 0.1150 0.1200 0.1150 0.1150 1,610,522 +0.00(+0.00%)
    Nov 15, 2024 0.1050 0.1200 0.1050 0.1150 2,585,566 +0.01(+9.52%)
    Nov 14, 2024 0.1000 0.1100 0.1000 0.1050 2,593,404 -0.01(-4.55%)
    Nov 13, 2024 0.1000 0.1100 0.1000 0.1100 3,742,423 +0.01(+10.00%)
    Nov 12, 2024 0.0900 0.1030 0.0880 0.1000 2,638,739 +0.01(+7.53%)
    Nov 11, 2024 0.0950 0.1000 0.0900 0.0930 650,638 -0.01(-7.00%)
    Nov 08, 2024 0.1050 0.1050 0.1000 0.1000 39,114 +0.00(+0.00%)
    Nov 07, 2024 0.1050 0.1050 0.1000 0.1000 10,550 +0.00(+0.00%)
    Nov 06, 2024 0.1100 0.1100 0.1000 0.1000 766,802 -0.01(-9.09%)
    Nov 05, 2024 0.1000 0.1100 0.1000 0.1100 213,228 +0.01(+10.00%)
    Nov 04, 2024 0.1100 0.1100 0.1000 0.1000 974,600 -0.01(-13.04%)
    Nov 01, 2024 0.1350 0.1350 0.1150 0.1150 1,281,474 -0.02(-14.81%)
    Oct 31, 2024 0.1250 0.1350 0.1230 0.1350 3,193,068 +0.01(+3.85%)
    Oct 30, 2024 0.1200 0.1300 0.1200 0.1300 3,420,014 +0.00(+0.00%)
    Oct 29, 2024 0.1150 0.1300 0.1150 0.1300 2,887,748 +0.01(+8.33%)
    Oct 28, 2024 0.1100 0.1200 0.1100 0.1200 1,916,846 +0.00(+4.35%)
    Oct 25, 2024 0.1050 0.1150 0.1050 0.1150 402,159 +0.01(+4.55%)
    Oct 24, 2024 0.1100 0.1100 0.1100 0.1100 286,400 +0.00(+0.00%)
    Oct 23, 2024 0.1000 0.1130 0.1000 0.1100 2,316,583 +0.00(+0.00%)
    Oct 22, 2024 0.1150 0.1200 0.1100 0.1100 2,366,144 -0.02(-15.38%)
    Oct 21, 2024 0.1350 0.1350 0.1200 0.1300 755,850 -0.01(-3.70%)
    Oct 18, 2024 0.1300 0.1350 0.1250 0.1350 3,234,663 +0.01(+3.85%)
    Oct 17, 2024 0.1250 0.1350 0.1250 0.1300 6,723,183 +0.00(+0.00%)
    Oct 16, 2024 0.1150 0.1300 0.1150 0.1300 5,378,923 +0.01(+4.00%)
    Oct 15, 2024 0.1100 0.1250 0.1100 0.1250 6,769,388 +0.01(+13.64%)
    Oct 11, 2024 0.1100 0 +0.00(+0.00%)
    Oct 10, 2024 0.1000 0.1100 0.0950 0.1100 6,828,711 +0.01(+10.00%)
    Oct 09, 2024 0.0950 0.1050 0.0950 0.1000 5,881,333 +0.01(+5.26%)
    Oct 08, 2024 0.0950 0.0980 0.0950 0.0950 864,476 +0.00(+0.00%)
    Oct 07, 2024 0.0950 0.0950 0.0950 0.0950 825,162 -0.01(-5.00%)
    Oct 04, 2024 0.0950 0.1000 0.0900 0.1000 1,809,572 +0.01(+11.11%)
    Oct 03, 2024 0.0950 0.1000 0.0900 0.0900 2,244,720 -0.01(-5.26%)
    Oct 02, 2024 0.0900 0.0950 0.0850 0.0950 6,320,630 +0.02(+35.71%)
    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.