Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (TSV: AEC )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Nov 30, 2018 0.2050 0.2300 0.2050 0.2200 297,600 +0.02(+7.32%)
Nov 29, 2018 0.2250 0.2250 0.2050 0.2050 198,252 -0.02(-8.89%)
Nov 28, 2018 0.2000 0.2250 0.1950 0.2250 644,334 +0.02(+9.76%)
Nov 27, 2018 0.2300 0.2300 0.2050 0.2050 172,574 -0.02(-6.82%)
Nov 26, 2018 0.2200 0.2350 0.2200 0.2200 246,453 +0.00(+0.00%)
Nov 23, 2018 0.2200 0.2300 0.2150 0.2200 200,167 -0.01(-2.22%)
Nov 22, 2018 0.2600 0.2600 0.2050 0.2250 1,178,875 -0.05(-16.67%)
Nov 21, 2018 0.2800 0.2800 0.2700 0.2700 27,060 +0.01(+1.89%)
Nov 20, 2018 0.2700 0.2700 0.2550 0.2650 106,630 -0.01(-1.85%)
Nov 19, 2018 0.2750 0.2800 0.2700 0.2700 131,000 -0.01(-3.57%)
Nov 16, 2018 0.2700 0.2900 0.2700 0.2800 36,994 +0.01(+3.70%)
Nov 15, 2018 0.2800 0.2800 0.2700 0.2700 6,000 -0.03(-10.00%)
Nov 14, 2018 0.3100 0.3100 0.2750 0.3000 196,115 -0.01(-3.23%)
Nov 12, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 09, 2018 0.3150 0.3300 0.3150 0.3200 41,000 -0.01(-1.54%)
Nov 08, 2018 0.3400 0.3400 0.3250 0.3250 14,800 +0.01(+1.56%)
Nov 07, 2018 0.3250 0.3400 0.3200 0.3200 8,500 -0.02(-5.88%)
Nov 06, 2018 0.3300 0.3500 0.3150 0.3400 101,400 +0.01(+3.03%)
Nov 05, 2018 0.3050 0.3300 0.3000 0.3300 107,310 +0.02(+6.45%)
Nov 02, 2018 0.3100 0.3100 0.3100 0.3100 20,000 -0.01(-1.59%)
Nov 01, 2018 0.3050 0.3150 0.3050 0.3150 79,000 -0.02(-4.55%)
Oct 31, 2018 0.3000 0.3300 0.2900 0.3300 68,000 +0.04(+13.79%)
Oct 30, 2018 0.2900 0.2900 0.2900 0.2900 5,899 +0.01(+5.45%)
Oct 29, 2018 0.2950 0.2950 0.2750 0.2750 104,034 -0.01(-3.51%)
Oct 26, 2018 0.2850 0.2950 0.2850 0.2850 33,000 +0.00(+0.00%)
Oct 25, 2018 0.3000 0.3000 0.2850 0.2850 99,799 -0.03(-8.06%)
Oct 24, 2018 0.3200 0.3200 0.2950 0.3100 175,700 -0.02(-4.62%)
Oct 23, 2018 0.3150 0.3250 0.3150 0.3250 123,869 +0.00(+0.00%)
Oct 22, 2018 0.3250 0.3350 0.3250 0.3250 23,350 -0.02(-5.80%)
Oct 19, 2018 0.3400 0.3450 0.3250 0.3450 21,775 +0.00(+1.47%)
Oct 18, 2018 0.3450 0.3450 0.3400 0.3400 113,200 -0.01(-2.86%)
Oct 17, 2018 0.3600 0.3800 0.3500 0.3500 26,977 -0.01(-1.41%)
Oct 16, 2018 0.3800 0.3800 0.3550 0.3550 23,000 -0.01(-1.39%)
Oct 15, 2018 0.3850 0.3900 0.3600 0.3600 77,767 -0.02(-5.26%)
Oct 12, 2018 0.3800 0.3800 0.3750 0.3800 20,600 +0.02(+5.56%)
Oct 11, 2018 0.3850 0.3850 0.3600 0.3600 72,900 -0.03(-6.49%)
Oct 10, 2018 0.3800 0.4200 0.3800 0.3850 67,354 -0.03(-7.23%)
Oct 09, 2018 0.4150 0.4150 0.4000 0.4150 68,404 +0.02(+5.06%)
Oct 05, 2018 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Oct 04, 2018 0.3950 0.4400 0.3950 0.4100 379,076 +0.02(+5.13%)
Oct 03, 2018 0.3850 0.4000 0.3800 0.3900 164,350 +0.01(+2.63%)
Oct 02, 2018 0.3550 0.4000 0.3550 0.3800 177,520 +0.04(+11.76%)
Oct 01, 2018 0.3550 0.3550 0.3050 0.3400 243,648 +0.00(+0.00%)
Sep 28, 2018 0.3100 0.3550 0.3000 0.3400 90,400 +0.04(+13.33%)
Sep 27, 2018 0.2950 0.3050 0.2950 0.3000 241,350 +0.01(+1.69%)
Sep 26, 2018 0.2950 0.2950 0.2850 0.2950 197,500 +0.00(+0.00%)
Sep 25, 2018 0.2850 0.2950 0.2850 0.2950 95,000 -0.01(-1.67%)
Sep 24, 2018 0.2950 0.3200 0.2850 0.3000 236,583 +0.02(+5.26%)
Sep 21, 2018 0.3000 0.3000 0.2850 0.2850 88,800 -0.02(-5.00%)
Sep 20, 2018 0.2950 0.3000 0.2900 0.3000 82,300 +0.00(+0.00%)
Sep 19, 2018 0.3000 0.3000 0.2850 0.3000 287,789 +0.00(+0.00%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.3000 41,999 +0.00(+0.00%)
Sep 17, 2018 0.3000 0.3000 0.3000 0.3000 109,833 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3000 0.2900 0.3000 81,800 +0.00(+0.00%)
Sep 13, 2018 0.2950 0.3000 0.2950 0.3000 21,500 +0.00(+0.00%)
Sep 12, 2018 0.2950 0.3050 0.2800 0.3000 90,150 +0.01(+1.69%)
Sep 11, 2018 0.3100 0.3100 0.2800 0.2950 151,900 -0.02(-4.84%)
Sep 10, 2018 0.3250 0.3250 0.3050 0.3100 157,089 -0.02(-6.06%)
Sep 07, 2018 0.3500 0.3550 0.3250 0.3300 79,278 -0.01(-2.94%)
Sep 06, 2018 0.3700 0.3700 0.3400 0.3400 50,500 -0.04(-10.53%)
Sep 05, 2018 0.4100 0.4100 0.3600 0.3800 92,500 -0.03(-7.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.