Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Anfield Energy Inc (TSV: AEC )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0800 0.0800 0.0700 0.0700 756,655 -0.01(-12.50%)
Sep 30, 2024 0.0800 0.0850 0.0700 0.0800 3,609,357 +0.00(+0.00%)
Sep 27, 2024 0.0850 0.0850 0.0750 0.0800 216,538 -0.01(-5.88%)
Sep 26, 2024 0.0800 0.0850 0.0750 0.0850 1,668,728 +0.01(+6.25%)
Sep 25, 2024 0.0800 0.0800 0.0750 0.0800 735,308 +0.00(+0.00%)
Sep 24, 2024 0.0700 0.0900 0.0700 0.0800 2,877,540 +0.01(+6.67%)
Sep 23, 2024 0.0700 0.0750 0.0700 0.0750 859,007 -0.01(-6.25%)
Sep 20, 2024 0.0600 0.0800 0.0600 0.0800 1,476,252 +0.02(+33.33%)
Sep 19, 2024 0.0600 0.0650 0.0550 0.0600 207,542 +0.00(+0.00%)
Sep 18, 2024 0.0600 0.0600 0.0550 0.0600 886,145 +0.00(+9.09%)
Sep 17, 2024 0.0630 0.0630 0.0550 0.0550 1,111,475 -0.01(-15.38%)
Sep 16, 2024 0.0650 0.0650 0.0650 0.0650 145,978 +0.00(+0.00%)
Sep 13, 2024 0.0600 0.0680 0.0600 0.0650 243,400 +0.00(+0.00%)
Sep 12, 2024 0.0650 0.0650 0.0650 0.0650 1,365,325 +0.00(+0.00%)
Sep 11, 2024 0.0600 0.0650 0.0600 0.0650 473,931 +0.01(+18.18%)
Sep 10, 2024 0.0600 0.0600 0.0550 0.0550 177,302 +0.00(+0.00%)
Sep 09, 2024 0.0550 0.0550 0.0550 0.0550 254,000 +0.00(+0.00%)
Sep 06, 2024 0.0550 0.0600 0.0550 0.0550 54,000 -0.00(-8.33%)
Sep 05, 2024 0.0550 0.0600 0.0550 0.0600 44,921 +0.00(+0.00%)
Sep 04, 2024 0.0650 0.0650 0.0550 0.0600 577,059 -0.01(-7.69%)
Sep 03, 2024 0.0700 0.0700 0.0600 0.0650 974,972 -0.01(-7.14%)
Aug 30, 2024 0.0700 0 +0.01(+7.69%)
Aug 29, 2024 0.0650 0.0650 0.0650 0.0650 155,937 -0.01(-7.14%)
Aug 28, 2024 0.0650 0.0700 0.0650 0.0700 23,355 +0.00(+0.00%)
Aug 27, 2024 0.0700 0.0700 0.0700 0.0700 400,300 +0.00(+0.00%)
Aug 26, 2024 0.0700 0.0700 0.0700 0.0700 145,515 +0.00(+0.00%)
Aug 23, 2024 0.0650 0.0700 0.0650 0.0700 814,394 +0.01(+16.67%)
Aug 22, 2024 0.0600 0.0600 0.0600 0.0600 41,035 -0.01(-7.69%)
Aug 21, 2024 0.0600 0.0650 0.0600 0.0650 554,723 +0.01(+8.33%)
Aug 20, 2024 0.0650 0.0650 0.0600 0.0600 88,000 -0.01(-7.69%)
Aug 19, 2024 0.0650 0.0650 0.0600 0.0650 208,421 -0.01(-7.14%)
Aug 16, 2024 0.0700 0.0700 0.0650 0.0700 278,688 +0.00(+0.00%)
Aug 15, 2024 0.0600 0.0700 0.0600 0.0700 392,972 +0.01(+16.67%)
Aug 14, 2024 0.0650 0.0650 0.0600 0.0600 105,000 -0.01(-7.69%)
Aug 13, 2024 0.0650 0.0650 0.0650 0.0650 165,200 +0.00(+0.00%)
Aug 12, 2024 0.0600 0.0650 0.0600 0.0650 114,445 +0.00(+0.00%)
Aug 09, 2024 0.0600 0.0650 0.0600 0.0650 141,635 +0.01(+8.33%)
Aug 08, 2024 0.0600 0.0600 0.0550 0.0600 259,000 +0.00(+9.09%)
Aug 07, 2024 0.0550 0.0600 0.0550 0.0550 646,685 -0.00(-8.33%)
Aug 06, 2024 0.0550 0.0600 0.0550 0.0600 723,892 +0.00(+0.00%)
Aug 02, 2024 0.0600 0 -0.01(-7.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.