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 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 6, 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 (%)
Feb 28, 2022 0.0900 0.1100 0.0900 0.1100 3,121,789 +0.02(+29.41%)
Feb 25, 2022 0.0800 0.0850 0.0800 0.0850 334,100 +0.01(+6.25%)
Feb 24, 2022 0.0800 0.0800 0.0750 0.0800 237,891 +0.00(+0.00%)
Feb 23, 2022 0.0850 0.0850 0.0800 0.0800 255,797 +0.00(+0.00%)
Feb 22, 2022 0.0850 0.0850 0.0750 0.0800 887,604 -0.01(-5.88%)
Feb 18, 2022 0.0850 0 +0.00(+0.00%)
Feb 17, 2022 0.0850 0.0900 0.0850 0.0850 150,895 +0.01(+6.25%)
Feb 16, 2022 0.0850 0.0850 0.0800 0.0800 112,500 -0.01(-5.88%)
Feb 15, 2022 0.0900 0.0900 0.0800 0.0850 244,280 +0.00(+0.00%)
Feb 14, 2022 0.0850 0.0850 0.0800 0.0850 254,650 +0.00(+0.00%)
Feb 11, 2022 0.0900 0.0900 0.0850 0.0850 1,376,337 -0.00(-5.56%)
Feb 10, 2022 0.0950 0.1000 0.0900 0.0900 895,324 -0.01(-10.00%)
Feb 09, 2022 0.0950 0.1000 0.0950 0.1000 1,044,712 +0.01(+11.11%)
Feb 08, 2022 0.0900 0.0950 0.0850 0.0900 295,312 +0.00(+0.00%)
Feb 07, 2022 0.0900 0.0900 0.0900 0.0900 272,455 +0.00(+0.00%)
Feb 04, 2022 0.0900 0.0950 0.0900 0.0900 120,860 +0.00(+5.88%)
Feb 03, 2022 0.0900 0.0850 0.0850 583,690 -0.00(-5.56%)
Feb 02, 2022 0.0900 0.0950 0.0900 0.0900 478,296 +0.00(+0.00%)
Feb 01, 2022 0.0900 0.1000 0.0850 0.0900 1,299,051 +0.00(+0.00%)
Jan 31, 2022 0.0950 0.0950 0.0850 0.0900 932,672 +0.00(+0.00%)
Jan 28, 2022 0.0900 0.0950 0.0850 0.0900 147,848 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0950 0.0850 0.0900 450,589 -0.01(-5.26%)
Jan 26, 2022 0.0900 0.0950 0.0900 0.0950 165,767 +0.01(+11.76%)
Jan 25, 2022 0.0850 0.0850 0.0800 0.0850 165,577 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.0900 0.0800 0.0850 1,054,203 -0.01(-10.53%)
Jan 21, 2022 0.0900 0.0950 0.0900 0.0950 218,270 +0.01(+5.56%)
Jan 20, 2022 0.0950 0.1000 0.0900 0.0900 158,774 -0.01(-5.26%)
Jan 19, 2022 0.0950 0.0950 0.0900 0.0950 467,559 +0.00(+0.00%)
Jan 18, 2022 0.1000 0.1000 0.0950 0.0950 189,307 -0.01(-5.00%)
Jan 17, 2022 0.1000 0.1000 0.1000 0.1000 216,412 +0.00(+0.00%)
Jan 14, 2022 0.1050 0.1050 0.0950 0.1000 476,741 -0.00(-4.76%)
Jan 13, 2022 0.1050 0.1050 0.1000 0.1050 205,748 -0.01(-4.55%)
Jan 12, 2022 0.1100 0.1100 0.1050 0.1100 140,954 +0.00(+0.00%)
Jan 11, 2022 0.1100 0.1100 0.1050 0.1100 144,746 +0.01(+4.76%)
Jan 10, 2022 0.1150 0.1150 0.1050 0.1050 154,729 -0.01(-4.55%)
Jan 07, 2022 0.1150 0.1150 0.1100 0.1100 293,822 +0.00(+0.00%)
Jan 06, 2022 0.1150 0.1150 0.1100 0.1100 479,949 -0.01(-4.35%)
Jan 05, 2022 0.1100 0.1250 0.1100 0.1150 1,823,996 +0.01(+4.55%)
Jan 04, 2022 0.1050 0.1100 0.1000 0.1100 327,138 +0.01(+15.79%)
Dec 31, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2021 0.1000 0.1000 0.0950 0.1000 250,040 +0.01(+11.11%)
Dec 29, 2021 0.1000 0.1050 0.0900 0.0900 862,400 -0.01(-5.26%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2021 0.0950 0.1000 0.0950 0.0950 278,211 +0.00(+0.00%)
Dec 22, 2021 0.0950 0.0950 0.0900 0.0950 446,365 +0.01(+5.56%)
Dec 21, 2021 0.0950 0.1000 0.0900 0.0900 185,765 +0.00(+0.00%)
Dec 20, 2021 0.0950 0.1000 0.0900 0.0900 270,598 -0.01(-10.00%)
Dec 17, 2021 0.0950 0.1000 0.0900 0.1000 397,590 +0.01(+5.26%)
Dec 16, 2021 0.1100 0.1150 0.0950 0.0950 752,655 -0.01(-9.52%)
Dec 15, 2021 0.0900 0.1100 0.0850 0.1050 1,178,585 +0.02(+23.53%)
Dec 14, 2021 0.0900 0.0900 0.0850 0.0850 837,653 -0.01(-10.53%)
Dec 13, 2021 0.0900 0.1000 0.0900 0.0950 363,553 +0.01(+11.76%)
Dec 10, 2021 0.1150 0.1150 0.0850 0.0850 1,500,047 -0.02(-22.73%)
Dec 09, 2021 0.1200 0.1250 0.1100 0.1100 348,446 -0.01(-8.33%)
Dec 08, 2021 0.0950 0.1350 0.0950 0.1200 839,597 +0.02(+20.00%)
Dec 07, 2021 0.1000 0.1050 0.0950 0.1000 600,993 +0.01(+5.26%)
Dec 06, 2021 0.0800 0.0950 0.0750 0.0950 1,024,951 +0.01(+11.76%)
Dec 03, 2021 0.0900 0.0950 0.0800 0.0850 1,508,396 -0.00(-5.56%)
Dec 02, 2021 0.0950 0.0950 0.0900 0.0900 592,692 -0.01(-5.26%)
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.