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

  • Search Hotels in Sausalito

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

Anfield Energy Inc (TSV:AEC)

7.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 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 (%)
Dec 30, 2025 7.240 7.400 6.960 7.100 28,091 +0.00(+0.00%)
Dec 29, 2025 6.910 7.170 6.700 7.100 41,966 +0.20(+2.90%)
Dec 24, 2025 6.900 0 +0.55(+8.66%)
Dec 23, 2025 6.230 6.490 6.200 6.350 34,143 +0.13(+2.09%)
Dec 22, 2025 6.410 6.600 6.110 6.220 137,837 +0.12(+1.97%)
Dec 19, 2025 6.510 7.000 6.100 6.100 1,137,299 -0.54(-8.13%)
Dec 18, 2025 6.610 6.820 6.450 6.640 79,114 -0.01(-0.15%)
Dec 17, 2025 6.970 7.040 6.650 6.650 50,382 -0.26(-3.76%)
Dec 16, 2025 7.050 7.190 6.780 6.910 28,981 -0.36(-4.95%)
Dec 15, 2025 7.790 7.790 7.050 7.270 41,309 -0.68(-8.55%)
Dec 12, 2025 8.510 8.510 7.610 7.950 41,693 -0.45(-5.36%)
Dec 11, 2025 8.000 8.420 8.000 8.400 10,688 +0.40(+5.00%)
Dec 10, 2025 8.260 8.260 7.990 8.000 18,459 -0.37(-4.42%)
Dec 09, 2025 8.270 8.480 8.050 8.370 8,203 -0.23(-2.67%)
Dec 08, 2025 9.120 9.120 8.020 8.600 37,650 -0.44(-4.87%)
Dec 05, 2025 9.920 9.920 8.990 9.040 23,039 -0.94(-9.42%)
Dec 04, 2025 8.470 10.03 8.470 9.980 27,518 +1.48(+17.41%)
Dec 03, 2025 9.290 9.290 8.500 8.500 30,853 -0.66(-7.21%)
Dec 02, 2025 9.300 9.310 8.770 9.160 55,765 -0.14(-1.51%)
Dec 01, 2025 9.020 9.300 8.770 9.300 9,139 +0.16(+1.75%)
Nov 28, 2025 9.490 9.500 8.940 9.140 5,212 -0.08(-0.87%)
Nov 27, 2025 9.400 9.490 9.220 9.220 958 -0.18(-1.91%)
Nov 26, 2025 9.020 9.400 8.680 9.400 27,286 +0.38(+4.21%)
Nov 25, 2025 8.580 9.030 8.500 9.020 5,249 +0.26(+2.97%)
Nov 24, 2025 8.190 9.020 8.190 8.760 17,627 +0.60(+7.35%)
Nov 21, 2025 8.050 8.450 7.710 8.160 45,626 -0.17(-2.04%)
Nov 20, 2025 9.640 9.890 8.190 8.330 43,242 -1.32(-13.68%)
Nov 19, 2025 9.170 9.650 8.910 9.650 14,316 +1.10(+12.87%)
Nov 18, 2025 8.700 8.940 8.510 8.550 19,885 -0.26(-2.95%)
Nov 17, 2025 9.040 9.390 8.550 8.810 21,513 -0.04(-0.45%)
Nov 14, 2025 9.000 9.620 8.830 8.850 38,050 -0.69(-7.23%)
Nov 13, 2025 9.590 10.00 9.110 9.540 14,468 -0.60(-5.92%)
Nov 12, 2025 9.550 10.14 9.550 10.14 25,708 +0.59(+6.18%)
Nov 11, 2025 10.01 10.01 9.400 9.550 19,393 -0.87(-8.35%)
Nov 10, 2025 9.680 10.42 9.410 10.42 29,254 +1.12(+12.04%)
Nov 07, 2025 9.260 9.700 8.750 9.300 33,138 -0.29(-3.02%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.