Dark

AEC
Anfield Energy Inc. Common Shares
stock NASDAQ

At Close

Jul 28, 2026 3:48:42 PM EDT

4.25USD-2.968%(-0.13)34,938

3.52Bid 5.75Ask 2.23Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:26:30 PM EDT

4.50USD+2.740%(+0.12)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	4.1500	4.2800	4.1500	4.2500	-2.968%	34,938	0.000%
2026-07-27	4.5000	4.5900	4.3000	4.3800	-1.129%	31,239	-2.968%
2026-07-24	4.6000	4.6300	4.4300	4.4300	-3.696%	3,666	-4.063%
2026-07-23	4.8300	5.0587	4.5750	4.6000	-6.314%	32,895	-7.609%
2026-07-22	4.8400	4.9600	4.7500	4.9100	+1.867%	31,313	-13.442%
2026-07-21	4.3786	4.8600	4.3200	4.8200	+13.948%	38,409	-11.826%
2026-07-20	4.3900	4.3900	4.2000	4.2300	-2.197%	25,114	+0.473%
2026-07-17	4.2900	4.4100	4.2500	4.3250	-0.803%	10,612	-1.734%
2026-07-16	4.3500	4.3600	4.2600	4.3600	-1.580%	11,579	-2.523%
2026-07-15	4.5300	4.6000	4.3000	4.4300	-2.208%	20,522	-4.063%
2026-07-14	4.3000	4.5999	4.2200	4.5300	+8.633%	24,881	-6.181%
2026-07-13	4.1500	4.4200	4.1000	4.1700	-1.882%	49,975	+1.918%
2026-07-10	4.1500	4.2500	4.1500	4.2500	+1.432%	17,688	0.000%
2026-07-09	4.2550	4.3200	4.1450	4.1900	-0.238%	12,842	+1.432%
2026-07-08	4.0900	4.2800	4.0758	4.2000	+0.478%	44,576	+1.190%
2026-07-07	4.5000	5.0093	4.1200	4.1800	-6.904%	160,533	+1.675%
2026-07-06	4.5450	4.6500	4.3600	4.4900	+6.398%	45,267	-5.345%
2026-07-02	4.1700	4.5500	4.1700	4.2200	+2.427%	25,914	+0.711%
2026-07-01	4.2400	4.3500	4.0900	4.1200	-5.721%	54,019	+3.155%
2026-06-30	4.2000	4.8000	4.1500	4.3700	+7.108%	226,592	-2.746%
2026-06-29	4.0400	4.1900	4.0100	4.0800	0.000%	31,947	+4.167%
2026-06-26	4.0200	4.1600	4.0000	4.0800	+1.746%	23,884	+4.167%
2026-06-25	4.2800	4.2800	4.0100	4.0100	-4.751%	32,886	+5.985%
2026-06-24	4.4800	4.5700	4.1500	4.2100	-4.318%	144,169	+0.950%
2026-06-23	4.4200	4.5700	4.3400	4.4000	-3.720%	22,098	-3.409%
2026-06-22	4.9400	5.2406	4.5500	4.5700	-10.216%	62,948	-7.002%
2026-06-18	4.4100	5.1400	4.4100	5.0900	+17.011%	87,168	-16.503%
2026-06-17	4.1500	4.3900	4.0350	4.3500	+5.327%	29,096	-2.299%
2026-06-16	4.2600	4.3999	3.9600	4.1300	-3.052%	37,397	+2.906%
2026-06-15	4.3299	4.4600	4.1700	4.2600	+6.367%	55,450	-0.235%
2026-06-12	3.8000	4.1000	3.8000	4.0050	+4.161%	31,563	+6.117%
2026-06-11	3.8300	3.9997	3.6998	3.8450	+3.221%	28,430	+10.533%
2026-06-10	3.6600	3.8799	3.6600	3.7250	-1.715%	16,355	+14.094%
2026-06-09	3.9900	4.2052	3.6600	3.7900	-5.955%	106,921	+12.137%
2026-06-08	4.2200	4.3500	4.0100	4.0300	-4.048%	98,198	+5.459%
2026-06-05	4.6800	4.7500	4.0700	4.2000	-10.638%	74,226	+1.190%
2026-06-04	4.5500	4.7500	4.5500	4.7000	+2.174%	33,963	-9.574%
2026-06-03	4.8400	4.9000	4.5800	4.6000	-3.158%	28,049	-7.609%
2026-06-02	5.0000	5.1499	4.7500	4.7500	-1.860%	77,469	-10.526%
2026-06-01	5.0000	5.0459	4.7700	4.8400	-0.412%	28,764	-12.190%
2026-05-29	4.8900	5.0500	4.6500	4.8600	0.000%	56,890	-12.551%
2026-05-28	4.7200	4.9250	4.5600	4.8600	+2.966%	35,324	-12.551%
2026-05-27	4.5050	4.7900	4.5050	4.7200	+1.288%	19,987	-9.958%
2026-05-26	4.5300	4.8099	4.5100	4.6600	+6.881%	21,289	-8.798%
2026-05-22	4.4100	4.5400	4.3033	4.3600	0.000%	41,860	-2.523%
2026-05-21	4.2700	4.3900	4.2000	4.3600	+2.108%	67,781	-2.523%
2026-05-20	4.2600	4.3994	4.2600	4.2700	0.000%	39,159	-0.468%
2026-05-19	4.5400	4.5928	4.1900	4.2700	-2.733%	115,227	-0.468%
2026-05-18	4.5500	4.6272	4.3800	4.3900	-2.444%	82,682	-3.189%
2026-05-15	4.8000	4.8700	4.5000	4.5000	-6.445%	57,039	-5.556%
2026-05-14	4.9900	4.9900	4.8010	4.8100	-4.752%	41,487	-11.642%
2026-05-13	5.1000	5.1500	4.9700	5.0500	+0.598%	38,611	-15.842%
2026-05-12	5.1900	5.2100	4.8900	5.0200	-4.198%	41,633	-15.339%
2026-05-11	5.0000	5.3900	5.0000	5.2400	+7.157%	108,250	-18.893%
2026-05-08	5.1700	5.3030	4.7801	4.8900	-5.233%	58,760	-13.088%
2026-05-07	5.1500	5.3784	5.0650	5.1600	+1.976%	79,848	-17.636%
2026-05-06	4.9300	5.4000	4.9300	5.0600	+4.762%	94,573	-16.008%
2026-05-05	4.9700	5.0999	4.8300	4.8300	-1.429%	26,739	-12.008%
2026-05-04	4.7000	5.1900	4.6400	4.9000	+0.616%	55,569	-13.265%
2026-05-01	5.0200	5.0200	4.7050	4.8700	-2.600%	42,934	-12.731%
2026-04-30	4.8000	5.1400	4.6500	5.0000	+2.459%	99,396	-15.000%
2026-04-29	5.2500	5.2500	4.8100	4.8800	-5.792%	71,559	-12.910%
2026-04-28	5.3200	5.3200	5.0500	5.1800	-4.074%	26,875	-17.954%
2026-04-27	5.4600	5.5737	5.3500	5.4000	0.000%	33,087	-21.296%
2026-04-24	5.6000	5.6000	5.4000	5.4000	-1.639%	11,013	-21.296%
2026-04-23	5.6700	5.8900	5.4800	5.4900	-4.687%	21,601	-22.587%
2026-04-22	5.7000	5.7800	5.4050	5.7600	+6.865%	74,698	-26.215%
2026-04-21	5.8500	6.0000	5.2500	5.3900	-6.261%	39,622	-21.150%
2026-04-20	5.9500	6.0000	5.6700	5.7500	-1.033%	42,898	-26.087%
2026-04-17	6.1100	6.2300	5.8100	5.8100	-3.005%	24,282	-26.850%
2026-04-16	5.8800	6.1500	5.7500	5.9900	+5.644%	28,516	-29.048%
2026-04-15	5.6400	6.1000	5.6400	5.6700	+0.710%	42,550	-25.044%
2026-04-14	5.7100	5.9599	5.6200	5.6300	+0.716%	27,017	-24.512%
2026-04-13	5.2600	5.9900	5.2400	5.5900	+4.291%	83,818	-23.971%
2026-04-10	5.5300	5.8800	5.3600	5.3600	-3.074%	24,348	-20.709%
2026-04-09	5.5700	5.6500	5.4000	5.5300	+1.097%	40,757	-23.146%
2026-04-08	5.6100	5.8100	5.3600	5.4700	+4.789%	36,460	-22.303%
2026-04-07	5.6500	5.7000	5.1300	5.2200	-4.745%	12,848	-18.582%
2026-04-06	5.6500	5.6500	5.3550	5.4800	0.000%	14,111	-22.445%
2026-04-02	5.6600	5.7700	5.3101	5.4800	-3.180%	25,995	-22.445%
2026-04-01	5.6700	5.8550	5.4600	5.6600	+1.434%	69,345	-24.912%
2026-03-31	5.1000	5.9000	5.1000	5.5800	+10.059%	83,607	-23.835%
2026-03-30	5.3900	5.3900	4.9401	5.0700	-4.520%	70,208	-16.174%
2026-03-27	5.3600	5.5450	5.1000	5.3100	-3.279%	92,470	-19.962%
2026-03-26	5.4000	5.4900	5.2601	5.4900	-0.363%	45,069	-22.587%
2026-03-25	6.0350	6.0400	5.5000	5.5100	-2.305%	17,266	-22.868%
2026-03-24	5.2700	5.7500	5.1600	5.6400	+4.833%	92,065	-24.645%
2026-03-23	5.2500	5.4000	5.0000	5.3800	+4.264%	71,293	-21.004%
2026-03-20	5.5300	5.6000	5.1000	5.1600	-8.834%	71,579	-17.636%
2026-03-19	5.3300	5.9100	5.3300	5.6600	+0.712%	72,181	-24.912%
2026-03-18	5.7758	5.8785	5.6100	5.6200	-3.103%	38,009	-24.377%
2026-03-17	5.9000	6.1250	5.7446	5.8000	0.000%	22,884	-26.724%
2026-03-16	5.7300	5.9894	5.7000	5.8000	+1.399%	29,835	-26.724%
2026-03-13	6.1500	6.4400	5.7200	5.7200	-7.293%	56,695	-25.699%
2026-03-12	6.3600	6.4681	6.0000	6.1700	-2.835%	45,030	-31.118%
2026-03-11	6.2000	6.4650	6.1600	6.3500	-1.090%	26,444	-33.071%
2026-03-10	5.9200	6.8900	5.9200	6.4200	+5.246%	114,155	-33.801%
2026-03-09	6.0400	6.2900	5.6100	6.1000	+0.164%	74,756	-30.328%
2026-03-06	6.2600	6.4250	6.0700	6.0900	-4.844%	66,398	-30.213%
2026-03-05	6.7500	6.9300	6.1000	6.4000	-3.614%	66,469	-33.594%
2026-03-04	6.8200	7.1499	6.2650	6.6400	+0.759%	64,791	-35.994%
2026-03-03	7.2900	7.2900	6.5200	6.5900	-8.472%	85,059	-35.508%
2026-03-02	6.6600	7.4399	6.6600	7.2000	+4.803%	66,792	-40.972%
2026-02-27	6.9100	7.0300	6.6500	6.8700	-0.435%	52,759	-38.137%
2026-02-26	7.0100	7.0300	6.6100	6.9000	-2.266%	22,897	-38.406%
2026-02-25	7.0100	7.3017	7.0000	7.0600	+0.427%	37,925	-39.802%
2026-02-24	7.0200	7.2592	6.7100	7.0300	-0.284%	38,285	-39.545%
2026-02-23	7.0200	7.2800	6.9100	7.0500	-0.983%	26,877	-39.716%
2026-02-20	7.4600	7.4600	6.8700	7.1200	-1.385%	51,565	-40.309%
2026-02-19	7.0000	7.2200	6.7300	7.2200	+2.557%	49,586	-41.136%
2026-02-18	6.5000	7.1000	6.5000	7.0400	+6.667%	47,166	-39.631%
2026-02-17	6.6000	6.7750	6.0800	6.6000	+0.152%	81,878	-35.606%
2026-02-13	6.5800	6.7600	6.2500	6.5900	+0.919%	38,781	-35.508%
2026-02-12	6.7500	6.8400	6.4000	6.5300	-4.392%	48,656	-34.916%
2026-02-11	6.9400	6.9800	6.5700	6.8300	-2.009%	45,590	-37.775%
2026-02-10	6.9800	7.1350	6.7501	6.9700	+0.795%	63,620	-39.024%
2026-02-09	6.6400	7.0700	6.5800	6.9150	+5.251%	109,955	-38.539%
2026-02-06	6.3200	6.6600	6.2350	6.5700	+8.059%	95,572	-35.312%
2026-02-05	6.6300	6.7400	6.0300	6.0800	-11.046%	129,060	-30.099%
2026-02-04	7.6200	7.6200	6.6700	6.8350	-9.109%	105,956	-37.820%
2026-02-03	7.4500	7.6462	7.0100	7.5200	+5.767%	78,895	-43.484%
2026-02-02	8.1100	8.4900	7.0000	7.1100	-14.234%	134,560	-40.225%
2026-01-30	8.7100	9.4700	8.2100	8.2900	-9.597%	214,566	-48.733%
2026-01-29	9.5600	9.5600	8.3000	9.1700	-4.079%	145,611	-53.653%
2026-01-28	9.6000	10.2400	9.3900	9.5600	+3.800%	357,188	-55.544%
2026-01-27	8.4500	9.3100	8.0000	9.2100	+7.972%	181,009	-53.855%
2026-01-26	9.1100	9.2300	8.2600	8.5300	-2.514%	223,207	-50.176%
2026-01-23	8.6500	8.9300	8.2100	8.7500	+4.105%	145,245	-51.429%
2026-01-22	8.1000	8.6200	8.0200	8.4050	+5.723%	197,195	-49.435%
2026-01-21	8.0500	8.4500	7.6900	7.9500	-0.625%	133,956	-46.541%
2026-01-20	7.5000	8.3000	7.1350	8.0000	+10.497%	161,420	-46.875%
2026-01-16	7.5300	7.8700	7.1950	7.2400	-2.557%	168,222	-41.298%
2026-01-15	6.6000	7.5000	6.2200	7.4300	+15.015%	195,648	-42.799%
2026-01-14	6.4000	6.6900	6.1500	6.4600	+0.937%	60,362	-34.211%
2026-01-13	6.5500	6.5500	6.1300	6.4000	-1.463%	67,591	-33.594%
2026-01-12	6.3200	6.7000	6.2200	6.4950	+4.589%	82,779	-34.565%
2026-01-09	6.1800	6.5800	6.0150	6.2100	+4.020%	105,140	-31.562%
2026-01-08	6.4300	6.4300	5.9000	5.9700	-6.719%	56,913	-28.811%
2026-01-07	6.2200	6.4900	6.0100	6.4000	+4.405%	62,982	-33.594%
2026-01-06	6.3000	6.3000	5.9500	6.1300	+0.822%	117,830	-30.669%
2026-01-05	6.0100	6.3000	5.9000	6.0800	+3.051%	77,872	-30.099%
2026-01-02	5.3000	5.9700	5.2500	5.9000	+15.010%	129,986	-27.966%
2025-12-31	5.0100	5.2200	4.9800	5.1300	+2.395%	125,116	-17.154%
2025-12-30	5.3000	5.4400	5.0100	5.0100	-4.571%	138,770	-15.170%
2025-12-29	5.2500	5.2900	4.8800	5.2500	-0.190%	153,287	-19.048%
2025-12-26	5.1700	5.3100	4.9600	5.2600	+4.365%	64,451	-19.202%
2025-12-24	4.6600	5.2500	4.6500	5.0400	+11.258%	205,992	-15.675%
2025-12-23	4.5900	4.7497	4.5000	4.5300	+1.342%	83,115	-6.181%
2025-12-22	4.8800	4.8800	4.4200	4.4700	-8.776%	254,153	-4.922%
2025-12-19	4.7500	5.0800	4.7100	4.9000	+2.725%	97,858	-13.265%
2025-12-18	4.8500	4.9650	4.6700	4.7700	-1.446%	45,799	-10.901%
2025-12-17	5.0200	5.2400	4.8300	4.8400	-3.393%	33,982	-12.190%
2025-12-16	5.0800	5.2896	4.9450	5.0100	-2.907%	50,789	-15.170%
2025-12-15	5.6784	5.7115	5.1201	5.1600	-8.348%	63,860	-17.636%
2025-12-12	6.0500	6.2100	5.5200	5.6300	-6.942%	52,628	-24.512%
2025-12-11	5.8000	6.0600	5.8000	6.0500	+3.154%	20,588	-29.752%
2025-12-10	5.9700	6.0500	5.7600	5.8650	-1.096%	25,331	-27.536%
2025-12-09	6.0500	6.0930	5.7800	5.9300	-1.495%	17,635	-28.331%
2025-12-08	6.7236	6.7236	5.7900	6.0200	-6.955%	117,252	-29.402%
2025-12-05	7.2200	7.2200	6.4600	6.4700	-7.966%	88,185	-34.312%
2025-12-04	6.4000	7.2500	6.1500	7.0300	+10.883%	131,233	-39.545%
2025-12-03	6.4700	6.6400	6.2300	6.3400	-2.462%	61,192	-32.965%
2025-12-02	6.3100	6.6050	6.1800	6.5000	+3.339%	37,229	-34.615%
2025-12-01	6.4300	6.6367	6.2400	6.2900	-3.675%	28,790	-32.432%
2025-11-28	6.7700	6.8000	6.3307	6.5300	-0.910%	28,825	-34.916%
2025-11-26	6.3400	6.7000	6.1088	6.5900	+4.686%	151,227	-35.508%
2025-11-25	6.3100	6.4600	5.9800	6.2950	-1.794%	65,608	-32.486%
2025-11-24	5.9200	6.4700	5.8000	6.4100	+10.327%	48,970	-33.697%
2025-11-21	5.9100	6.0521	5.5000	5.8100	-1.692%	63,342	-26.850%
2025-11-20	6.8400	7.2400	5.8050	5.9100	-9.633%	187,858	-28.088%
2025-11-19	6.4250	6.7900	6.2900	6.5400	+5.314%	107,721	-35.015%
2025-11-18	6.3250	6.4500	6.0000	6.2100	-1.115%	115,003	-31.562%
2025-11-17	6.4100	6.7900	6.0600	6.2800	-0.946%	104,673	-32.325%
2025-11-14	6.3100	6.8899	6.2700	6.3400	-4.733%	128,350	-32.965%
2025-11-13	6.9400	7.3000	6.5100	6.6550	-6.531%	44,854	-36.138%
2025-11-12	7.0000	7.2700	6.6409	7.1200	+4.860%	53,100	-40.309%
2025-11-11	7.1100	7.2550	6.6600	6.7900	-6.859%	37,285	-37.408%
2025-11-10	7.0000	7.4500	6.5796	7.2900	+7.840%	173,929	-41.701%
2025-11-07	6.7700	6.8800	6.0800	6.7600	+1.046%	122,295	-37.130%
2025-11-06	7.0900	7.1800	6.5100	6.6900	-8.104%	186,057	-36.472%
2025-11-05	7.3500	7.6199	7.0100	7.2800	-2.282%	78,059	-41.621%
2025-11-04	7.9000	7.9000	7.1500	7.4500	-9.035%	99,646	-42.953%
2025-11-03	8.0900	8.4100	7.8800	8.1900	-1.206%	54,398	-48.107%
2025-10-31	8.8000	8.8000	8.0500	8.2900	-3.605%	63,498	-48.733%
2025-10-30	8.0400	8.6000	7.9000	8.6000	+8.040%	63,816	-50.581%
2025-10-29	8.6100	8.7500	7.8900	7.9600	-8.716%	184,943	-46.608%
2025-10-28	7.6100	8.8900	7.6000	8.7200	+16.578%	272,181	-51.261%
2025-10-27	7.3900	7.5785	7.0000	7.4800	-2.222%	114,480	-43.182%
2025-10-24	7.3900	7.9850	7.2501	7.6500	+3.518%	123,596	-44.444%
2025-10-23	7.1900	7.7399	7.1300	7.3900	+2.355%	104,201	-42.490%
2025-10-22	7.2200	7.4763	6.9600	7.2200	-1.366%	125,542	-41.136%
2025-10-21	8.1100	8.1500	7.2500	7.3200	-8.040%	195,637	-41.940%
2025-10-20	8.0000	8.3100	7.7301	7.9600	-0.125%	133,285	-46.608%
2025-10-17	8.8700	9.4625	7.4160	7.9700	-16.893%	448,249	-46.675%
2025-10-16	10.9400	10.9673	9.5850	9.5900	-11.286%	270,865	-55.683%
2025-10-15	11.2500	11.7400	10.3100	10.8100	+0.093%	379,318	-60.685%
2025-10-14	11.0000	11.3700	10.3300	10.8000	-0.735%	456,029	-60.648%
2025-10-13	11.1000	12.4900	9.6200	10.8800	+5.734%	573,809	-60.938%
2025-10-10	10.3200	11.4300	9.8000	10.2900	+14.080%	780,085	-58.698%
2025-10-09	8.8000	9.3000	8.5100	9.0200	+0.334%	270,135	-52.882%
2025-10-08	9.7400	9.8300	8.5000	8.9900	-4.260%	159,738	-52.725%
2025-10-07	8.4400	9.6673	8.3100	9.3900	+9.313%	323,093	-54.739%
2025-10-06	9.5000	9.8921	8.3300	8.5900	-10.707%	233,662	-50.524%
2025-10-03	9.9000	10.9500	9.3500	9.6200	-4.183%	224,400	-55.821%
2025-10-02	9.8400	10.1750	9.4500	10.0400	+2.554%	92,179	-57.669%
2025-10-01	10.1300	10.1875	9.2001	9.7900	-3.165%	137,569	-56.588%
2025-09-30	9.6050	10.2400	9.5058	10.1100	+4.442%	152,608	-57.962%
2025-09-29	8.9000	10.9800	8.8600	9.6800	+9.009%	337,807	-56.095%
2025-09-26	8.9400	9.1299	8.5500	8.8800	+4.965%	163,908	-52.140%
2025-09-25	8.0300	8.5100	7.6350	8.4600	+5.355%	115,597	-49.764%
2025-09-24	8.0000	8.3989	7.9800	8.0300	+0.501%	127,062	-47.073%
2025-09-23	8.5900	9.2500	7.9200	7.9900	-3.269%	273,385	-46.809%
2025-09-22	7.3000	8.6380	7.3000	8.2600	+16.502%	243,318	-48.547%
2025-09-19	7.0000	7.1500	6.6701	7.0900	+2.457%	82,748	-40.056%
2025-09-18	7.0000	7.1200	6.0000	6.9200	-75.930%	165,223	-38.584%
2015-08-06	28.7400	28.7500	28.7300	28.7500	+0.070%	1,580,683	-85.217%
2015-08-05	28.7400	28.7500	28.7300	28.7300	0.000%	3,433,942	-85.207%
2015-08-04	28.7300	28.7400	28.7300	28.7300	0.000%	267,874	-85.207%
2015-08-03	28.7600	28.7600	28.7300	28.7300	-0.070%	433,112	-85.207%
2015-07-31	28.7300	28.7500	28.7200	28.7500	+0.104%	173,867	-85.217%
2015-07-30	28.7100	28.7300	28.7000	28.7200	+0.070%	960,089	-85.202%
2015-07-29	28.7200	28.7300	28.7000	28.7000	-0.070%	250,148	-85.192%
2015-07-28	28.8700	28.8700	28.7000	28.7200	+0.035%	195,655	-85.202%
2015-07-27	28.7000	28.7200	28.7000	28.7100	+0.035%	238,585	-85.197%
2015-07-24	28.7000	28.7200	28.7000	28.7000	0.000%	194,606	-85.192%
2015-07-23	28.7300	28.7300	28.7000	28.7000	-0.070%	248,102	-85.192%
2015-07-22	28.7000	28.7300	28.7000	28.7200	+0.070%	145,238	-85.202%
2015-07-21	28.7500	28.7500	28.7000	28.7000	0.000%	230,095	-85.192%
2015-07-20	28.6800	28.7200	28.6800	28.7000	+0.070%	379,572	-85.192%
2015-07-17	28.6900	28.7100	28.6800	28.6800	-0.035%	248,710	-85.181%
2015-07-16	28.7100	28.7300	28.6900	28.6900	0.000%	318,099	-85.186%
2015-07-15	28.6900	28.7200	28.6900	28.6900	-0.035%	141,388	-85.186%
2015-07-14	28.7000	28.7300	28.6850	28.7000	0.000%	183,648	-85.192%
2015-07-13	28.7100	28.8100	28.6920	28.7000	0.000%	284,359	-85.192%
2015-07-10	28.7000	28.7100	28.6700	28.7000	+0.070%	273,232	-85.192%
2015-07-09	28.7100	28.7300	28.6800	28.6800	-0.070%	790,589	-85.181%
2015-07-08	28.7000	28.7300	28.6800	28.7000	-0.070%	943,993	-85.192%
2015-07-07	28.6800	28.7300	28.6700	28.7200	+0.139%	413,823	-85.202%
2015-07-06	28.6500	28.6900	28.6400	28.6800	+0.070%	451,423	-85.181%
2015-07-02	28.6800	28.7000	28.6500	28.6600	+0.035%	314,568	-85.171%
2015-07-01	28.6200	28.7000	28.6000	28.6500	+0.070%	413,969	-85.166%
2015-06-30	28.6400	28.6400	28.6100	28.6300	+0.035%	280,149	-85.155%
2015-06-29	28.6200	28.6500	28.6100	28.6200	0.000%	311,097	-85.150%
2015-06-26	28.6200	28.6400	28.6100	28.6200	0.000%	431,690	-85.150%
2015-06-25	28.6000	28.6400	28.5900	28.6200	+0.140%	375,703	-85.150%
2015-06-24	28.6000	28.6300	28.5800	28.5800	-0.035%	446,864	-85.129%
2015-06-23	28.6200	28.6300	28.5850	28.5900	-0.070%	628,496	-85.135%
2015-06-22	28.6400	28.6600	28.6100	28.6100	-0.105%	260,558	-85.145%
2015-06-19	28.6400	28.6800	28.6200	28.6400	+0.070%	686,048	-85.161%
2015-06-18	28.6700	28.7000	28.6100	28.6200	-0.209%	595,141	-85.150%
2015-06-17	28.6500	28.6800	28.6300	28.6800	+0.070%	389,032	-85.181%
2015-06-16	28.5900	28.6600	28.5900	28.6600	+0.210%	462,790	-85.171%
2015-06-15	28.6000	28.6200	28.5800	28.6000	0.000%	1,166,175	-85.140%
2015-06-12	28.6200	28.6400	28.6000	28.6000	-0.070%	447,812	-85.140%
2015-06-11	28.6400	28.6500	28.6200	28.6200	-0.035%	221,401	-85.150%
2015-06-10	28.6400	28.6600	28.6200	28.6300	-0.035%	404,889	-85.155%
2015-06-09	28.6000	28.6450	28.6000	28.6400	+0.140%	311,303	-85.161%
2015-06-08	28.6200	28.6300	28.6000	28.6000	-0.035%	345,267	-85.140%
2015-06-05	28.6200	28.6200	28.5900	28.6100	+0.035%	363,244	-85.145%
2015-06-04	28.6300	28.6600	28.6000	28.6000	-0.140%	274,258	-85.140%
2015-06-03	28.6500	28.6700	28.6200	28.6400	-0.209%	405,448	-85.161%
2015-06-02	28.6000	28.7000	28.5900	28.7000	+0.315%	365,883	-85.192%
2015-06-01	28.5800	28.6400	28.5570	28.6100	+0.070%	398,351	-85.145%
2015-05-29	28.5700	28.5900	28.5600	28.5900	+0.070%	983,240	-85.135%
2015-05-28	28.5700	28.5800	28.5600	28.5700	0.000%	726,975	-85.124%
2015-05-27	28.5700	28.5800	28.5700	28.5700	0.000%	225,253	-85.124%
2015-05-26	28.5800	28.6000	28.5700	28.5700	-0.035%	420,033	-85.124%
2015-05-22	28.5700	28.5800	28.5500	28.5800	+0.035%	520,431	-85.129%
2015-05-21	28.5700	28.5800	28.5600	28.5700	+0.035%	401,615	-85.124%
2015-05-20	28.5500	28.5800	28.5400	28.5600	+0.070%	864,185	-85.119%
2015-05-19	28.5300	28.5500	28.5300	28.5400	0.000%	329,991	-85.109%
2015-05-18	28.5200	28.5400	28.5100	28.5400	+0.035%	537,373	-85.109%
2015-05-15	28.5200	28.5400	28.5200	28.5300	0.000%	363,703	-85.103%
2015-05-14	28.5200	28.5500	28.5100	28.5300	+0.070%	327,130	-85.103%
2015-05-13	28.5100	28.5300	28.4900	28.5100	+0.035%	330,758	-85.093%
2015-05-12	28.5000	28.5200	28.4900	28.5000	+0.035%	1,022,115	-85.088%
2015-05-11	28.4900	28.5200	28.4700	28.4900	0.000%	978,226	-85.082%
2015-05-08	28.5000	28.5100	28.4600	28.4900	-0.035%	770,400	-85.082%
2015-05-07	28.4900	28.5100	28.4800	28.5000	+0.070%	864,651	-85.088%
2015-05-06	28.5400	28.5700	28.4800	28.4800	-0.245%	1,225,315	-85.077%
2015-05-05	28.5200	28.5500	28.5000	28.5500	+0.105%	1,345,819	-85.114%
2015-05-04	28.5100	28.5400	28.5000	28.5200	+0.035%	598,076	-85.098%
2015-05-01	28.5000	28.5200	28.4500	28.5100	+0.035%	1,260,878	-85.093%
2015-04-30	28.5000	28.5200	28.4800	28.5000	-0.105%	1,360,628	-85.088%
2015-04-29	28.5100	28.5300	28.4400	28.5300	0.000%	1,521,542	-85.103%
2015-04-28	28.5200	28.5500	28.5000	28.5300	0.000%	1,312,303	-85.103%
2015-04-27	28.4500	28.5500	28.4400	28.5300	+0.281%	1,569,652	-85.103%
2015-04-24	28.4100	28.4600	28.4000	28.4500	+0.141%	3,437,956	-85.062%
2015-04-23	28.4200	28.4600	28.3900	28.4100	-0.281%	6,601,221	-85.040%
2015-04-22	28.4800	28.5400	28.4300	28.4900	+16.381%	14,514,494	-85.082%
2015-04-21	24.2200	24.5300	24.2200	24.4800	+1.073%	187,757	-82.639%
2015-04-20	24.2900	24.4400	24.2000	24.2200	+0.083%	190,061	-82.453%
2015-04-17	24.2500	24.4600	23.9700	24.2000	-0.657%	420,137	-82.438%
2015-04-16	24.0800	24.4700	24.0387	24.3600	+0.786%	945,106	-82.553%
2015-04-15	24.1600	24.2400	23.9400	24.1700	+0.166%	345,552	-82.416%
2015-04-14	24.2700	24.4600	24.0800	24.1300	-0.083%	209,099	-82.387%
2015-04-13	24.1600	24.5300	24.0026	24.1500	-0.903%	267,308	-82.402%
2015-04-10	24.4600	24.5800	24.3200	24.3700	+0.288%	330,512	-82.561%
2015-04-09	24.2900	24.4450	24.0900	24.3000	-0.123%	667,890	-82.510%
2015-04-08	24.1300	24.4300	24.0800	24.3300	+0.829%	652,971	-82.532%
2015-04-07	24.7200	24.7200	24.0300	24.1300	-2.662%	607,557	-82.387%
2015-04-06	24.8100	25.0500	24.7500	24.7900	+0.040%	311,680	-82.856%
2015-04-02	24.6400	25.0000	24.5600	24.7800	+0.324%	403,521	-82.849%
2015-04-01	24.6300	24.9100	24.4100	24.7000	+0.081%	332,543	-82.794%
2015-03-31	24.8000	24.9000	24.5500	24.6800	-0.923%	368,465	-82.780%
2015-03-30	24.6500	25.0300	24.5900	24.9100	+1.178%	417,472	-82.939%
2015-03-27	24.7300	24.9800	24.4400	24.6200	-0.485%	349,821	-82.738%
2015-03-26	24.7600	24.9800	24.5205	24.7400	-0.643%	274,580	-82.821%
2015-03-25	25.8300	25.9800	24.8500	24.9000	-3.413%	379,669	-82.932%
2015-03-24	26.0000	26.1200	25.7500	25.7800	-0.960%	805,052	-83.514%
2015-03-23	25.9800	26.2400	25.8200	26.0300	+0.192%	426,713	-83.673%
2015-03-20	25.3700	25.9950	25.3300	25.9800	+2.850%	1,051,482	-83.641%
2015-03-19	24.8400	25.3000	24.7390	25.2600	+1.202%	347,129	-83.175%
2015-03-18	24.5000	24.9900	24.2600	24.9600	+2.044%	415,903	-82.973%
2015-03-17	24.1500	24.5100	24.1200	24.4600	+0.824%	428,325	-82.625%
2015-03-16	24.2000	24.6800	24.0000	24.2600	+0.873%	864,284	-82.481%
2015-03-13	24.0000	24.2600	23.8500	24.0500	+0.376%	715,783	-82.328%
2015-03-12	23.4900	24.0700	23.3000	23.9600	+2.393%	852,686	-82.262%
2015-03-11	23.8000	23.9900	23.1500	23.4000	-1.722%	1,296,203	-81.838%
2015-03-10	23.8700	24.1400	23.8000	23.8100	-0.585%	955,800	-82.150%
2015-03-09	23.6200	24.0900	23.5500	23.9500	+2.219%	558,328	-82.255%
2015-03-06	23.8500	23.8500	23.3600	23.4300	-2.901%	371,751	-81.861%
2015-03-05	24.2500	24.4101	24.1300	24.1300	+0.041%	186,594	-82.387%
2015-03-04	23.9700	24.1300	23.9200	24.1200	+0.500%	243,097	-82.380%
2015-03-03	23.9800	24.1000	23.7150	24.0000	+0.167%	170,897	-82.292%
2015-03-02	23.9400	24.4900	23.9000	23.9600	+0.042%	342,551	-82.262%
2015-02-27	23.6500	24.0700	23.4400	23.9500	+1.699%	332,193	-82.255%
2015-02-26	23.7100	23.8000	23.5000	23.5500	-0.926%	188,474	-81.953%
2015-02-25	23.8000	24.1500	23.7500	23.7700	-0.461%	304,056	-82.120%
2015-02-24	23.9900	24.0000	23.6100	23.8800	-1.159%	243,705	-82.203%
2015-02-23	23.9200	24.1600	23.8500	24.1600	+1.088%	234,293	-82.409%
2015-02-20	23.4500	24.0100	23.4500	23.9000	+1.400%	274,496	-82.218%
2015-02-19	23.9200	23.9200	23.5000	23.5700	-1.873%	218,741	-81.969%
2015-02-18	23.7100	24.0550	23.5000	24.0200	+1.094%	335,789	-82.306%
2015-02-17	23.7600	23.9900	23.6300	23.7600	-0.377%	314,468	-82.113%
2015-02-13	24.1100	24.1100	23.6790	23.8500	-1.324%	184,907	-82.180%
2015-02-12	23.7700	24.1700	23.7700	24.1700	+1.940%	331,004	-82.416%
2015-02-11	24.0700	24.2100	23.5700	23.7100	-1.496%	513,057	-82.075%
2015-02-10	24.2000	24.2700	23.7400	24.0700	-0.373%	295,153	-82.343%
2015-02-09	23.7800	24.2700	23.7600	24.1600	+1.598%	412,907	-82.409%
2015-02-06	24.8400	24.8500	23.7200	23.7800	-4.536%	737,058	-82.128%
2015-02-05	24.7500	25.1100	24.5640	24.9100	+1.014%	428,671	-82.939%
2015-02-04	24.5500	24.8000	23.9800	24.6600	-0.202%	343,034	-82.766%
2015-02-03	24.4900	24.7100	24.2600	24.7100	+0.652%	564,667	-82.800%
2015-02-02	24.9100	24.9500	24.2800	24.5500	-1.445%	650,934	-82.688%
2015-01-30	25.4800	25.5500	24.9000	24.9100	-2.505%	412,248	-82.939%
2015-01-29	25.7000	25.8533	25.1600	25.5500	-0.467%	437,880	-83.366%
2015-01-28	25.3500	26.2200	25.3300	25.6700	+1.784%	919,598	-83.444%
2015-01-27	24.9400	25.3725	24.9400	25.2200	+0.679%	492,180	-83.148%
2015-01-26	24.9700	25.2400	24.9500	25.0500	+0.280%	697,415	-83.034%
2015-01-23	25.6400	25.7400	24.8800	24.9800	-2.307%	716,862	-82.986%
2015-01-22	25.2500	25.6400	25.0000	25.5700	+1.468%	651,913	-83.379%
2015-01-21	25.2300	25.3000	24.9900	25.2000	-0.474%	671,092	-83.135%
2015-01-20	25.6100	25.6900	25.2400	25.3200	-0.823%	456,742	-83.215%
2015-01-16	25.2700	25.5300	24.9800	25.5300	+0.710%	680,665	-83.353%
2015-01-15	25.2700	25.3600	25.1100	25.3500	+0.555%	455,345	-83.235%
2015-01-14	24.9600	25.2880	24.9600	25.2100	+0.358%	515,114	-83.142%
2015-01-13	25.0600	25.1500	24.8100	25.1200	+0.440%	672,308	-83.081%
2015-01-12	24.9700	25.0500	24.7400	25.0100	+0.644%	597,325	-83.007%
2015-01-09	24.7000	25.0000	24.6000	24.8500	+0.648%	535,268	-82.897%
2015-01-08	24.4000	24.8100	24.2700	24.6900	+1.189%	963,478	-82.787%
2015-01-07	24.3500	24.6800	24.2200	24.4000	+1.203%	640,837	-82.582%
2015-01-06	23.7500	24.1600	23.6700	24.1100	+0.836%	838,366	-82.372%
2015-01-05	23.4600	23.9500	23.4100	23.9100	+1.658%	474,544	-82.225%
2015-01-02	23.3000	23.6100	23.2700	23.5200	+1.336%	378,784	-81.930%
2014-12-31	23.5600	23.9100	23.1300	23.2100	-0.939%	510,973	-81.689%
2014-12-30	23.3300	23.5800	23.2500	23.4300	+0.688%	489,245	-81.861%
2014-12-29	22.8600	23.5000	22.8600	23.2700	+1.794%	649,012	-81.736%
2014-12-26	22.8500	22.9400	22.7703	22.8600	-0.565%	214,779	-81.409%
2014-12-24	22.9200	23.0400	22.8500	22.9900	+0.569%	236,281	-81.514%

.dark-mode .hTmPjR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTmPjR{ color: #333333; background-color: white; border: 2px solid #333333; }AECAnfield Energy Inc. Common Sharesstock NASDAQ

AEC
Anfield Energy Inc. Common Shares
stock NASDAQ