Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Anfield Energy Inc (TSV:AEC)

9.590 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	9.900	10.01	9.330	9.590	23,489	-0.92(-8.75%)
Nov 05, 2025	10.75	10.76	9.990	10.51	16,156	-0.26(-2.41%)
Nov 04, 2025	10.75	10.93	10.15	10.77	24,703	-0.35(-3.15%)
Nov 03, 2025	11.53	11.69	11.05	11.12	10,048	-0.80(-6.71%)
Oct 31, 2025	12.33	12.33	11.50	11.92	19,103	-0.43(-3.48%)
Oct 30, 2025	11.74	12.35	11.01	12.35	22,414	+1.09(+9.68%)
Oct 29, 2025	12.40	12.40	11.10	11.26	17,807	-0.94(-7.70%)
Oct 28, 2025	10.43	12.27	10.43	12.20	67,324	+1.48(+13.81%)
Oct 27, 2025	10.42	10.72	9.790	10.72	32,815	-0.42(-3.77%)
Oct 24, 2025	10.26	11.14	10.26	11.14	18,028	+1.04(+10.30%)
Oct 23, 2025	10.32	10.52	10.09	10.10	15,722	+0.10(+1.00%)
Oct 22, 2025	10.30	10.39	9.800	10.00	36,401	-0.39(-3.75%)
Oct 21, 2025	11.66	11.66	10.20	10.39	34,484	-0.72(-6.48%)
Oct 20, 2025	11.50	11.60	10.85	11.11	35,087	-0.06(-0.54%)
Oct 17, 2025	11.50	12.92	10.58	11.17	91,444	-2.11(-15.89%)
Oct 16, 2025	14.85	14.88	13.28	13.28	48,604	-2.08(-13.54%)
Oct 15, 2025	15.35	16.25	14.65	15.36	121,402	+0.24(+1.59%)
Oct 14, 2025	15.38	15.78	14.50	15.12	104,760	+0.86(+6.03%)
Oct 10, 2025				14.26	0	+2.26(+18.83%)
Oct 09, 2025	12.49	12.73	12.00	12.00	13,900	-0.34(-2.76%)
Oct 08, 2025	13.39	13.45	12.10	12.34	36,192	-0.59(-4.56%)
Oct 07, 2025	11.46	13.20	11.46	12.93	47,069	+1.13(+9.58%)
Oct 06, 2025	12.73	13.23	11.62	11.80	45,925	-1.11(-8.60%)
Oct 03, 2025	13.67	14.75	12.76	12.91	57,534	-0.91(-6.58%)
Oct 02, 2025	13.50	14.24	13.09	13.82	26,912	+0.33(+2.45%)
Oct 01, 2025	14.25	14.25	12.90	13.49	21,258	-0.74(-5.20%)
Sep 30, 2025	13.62	14.23	13.40	14.23	236,564	+0.86(+6.43%)
Sep 29, 2025	12.29	14.25	12.29	13.37	88,284	+1.29(+10.68%)
Sep 26, 2025	12.24	12.50	12.00	12.08	31,910	+0.40(+3.42%)
Sep 25, 2025	11.25	11.82	10.66	11.68	34,926	+0.45(+4.01%)
Sep 24, 2025	11.30	11.66	11.01	11.23	34,351	+0.23(+2.09%)
Sep 23, 2025	11.72	12.50	11.00	11.00	86,629	-0.39(-3.42%)
Sep 22, 2025	10.00	11.70	10.00	11.39	109,406	+1.60(+16.34%)
Sep 19, 2025	9.380	9.850	9.340	9.790	41,778	+0.38(+4.04%)
Sep 18, 2025	9.660	9.660	8.700	9.410	43,211	+0.06(+0.64%)
Sep 17, 2025	8.250	9.650	8.240	9.350	77,933	+1.65(+21.43%)
Sep 16, 2025	7.830	8.090	7.700	7.700	14,493	-0.55(-6.67%)
Sep 15, 2025	7.470	8.250	7.410	8.250	40,716	+0.82(+11.04%)
Sep 12, 2025	7.300	7.480	7.280	7.430	7,835	-0.01(-0.13%)
Sep 11, 2025	7.290	7.520	7.290	7.440	3,838	-0.03(-0.40%)
Sep 10, 2025	7.500	7.510	7.470	7.470	3,082	+0.07(+0.95%)
Sep 09, 2025	7.430	7.490	7.250	7.400	17,914	-0.05(-0.67%)
Sep 08, 2025	7.490	7.800	7.450	7.450	11,416	+0.02(+0.27%)
Sep 05, 2025	7.320	7.480	7.300	7.430	5,357	-0.06(-0.80%)
Sep 04, 2025	7.320	7.500	7.320	7.490	8,773	+0.03(+0.40%)
Sep 03, 2025	7.490	7.490	7.400	7.460	4,288	-0.03(-0.40%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Anfield Energy Inc (TSV:AEC)

Historical Prices