Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Afc Energy Plc. (OP: AFGYF )

0.2611 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Jan 31, 2024 0.2425 0.2600 0.2425 0.2600 12,000 +0.02(+9.15%)
Jan 30, 2024 0.2416 0.2416 0.2382 0.2382 400 -0.01(-4.72%)
Jan 26, 2024 0.2500 0 +0.02(+11.11%)
Jan 24, 2024 0.2250 0 +0.01(+2.27%)
Jan 23, 2024 0.2200 0.2200 0.2200 0.2200 5,500 -0.00(-0.18%)
Jan 18, 2024 0.2204 0 +0.00(+0.18%)
Jan 17, 2024 0.2200 0.2200 0.2200 0.2200 450 -0.01(-4.35%)
Jan 12, 2024 0.2300 0 +0.01(+4.55%)
Jan 09, 2024 0.2200 0 -0.02(-10.20%)
Jan 04, 2024 0.2450 0 -0.00(-1.01%)
Jan 02, 2024 0.2475 0 +0.01(+3.00%)
Dec 27, 2023 0.2403 0 -0.01(-5.76%)
Dec 21, 2023 0.2550 0 +0.03(+11.65%)
Dec 20, 2023 0.2442 0.2442 0.2284 0.2284 7,500 -0.01(-3.26%)
Dec 19, 2023 0.2361 0.2361 0.2361 0.2361 2,000 -0.03(-12.17%)
Dec 18, 2023 0.2688 0.2688 0.2688 0.2688 3,073 -0.01(-5.02%)
Dec 15, 2023 0.2900 0.2900 0.2788 0.2830 5,315 -0.00(-0.70%)
Dec 14, 2023 0.2848 0.2850 0.2700 0.2850 25,620 +0.03(+10.47%)
Dec 13, 2023 0.2525 0.2580 0.2450 0.2580 8,125 +0.06(+29.00%)
Dec 08, 2023 0.2000 0 +0.00(+0.00%)
Dec 05, 2023 0.2000 0 +0.02(+10.99%)
Dec 04, 2023 0.1802 0.1802 0.1802 0.1802 2,500 +0.01(+2.85%)
Nov 30, 2023 0.1752 0 -0.02(-9.03%)
Nov 29, 2023 0.1926 0.1926 0.1926 0.1926 300 -0.01(-6.05%)
Nov 28, 2023 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+1.43%)
Nov 22, 2023 0.2021 0 +0.01(+6.03%)
Nov 21, 2023 0.1906 0.1906 0.1906 0.1906 100 +0.01(+8.11%)
Nov 15, 2023 0.1763 0 +0.02(+11.37%)
Nov 13, 2023 0.1583 0 +0.00(+2.46%)
Nov 10, 2023 0.1545 0.1545 0.1545 0.1545 630 +0.00(+1.71%)
Nov 08, 2023 0.1519 0 -0.01(-5.06%)
Nov 06, 2023 0.1600 0 -0.02(-10.26%)
Oct 30, 2023 0.1783 30 +0.00(+2.06%)
Oct 19, 2023 0.1747 0 +0.00(+2.76%)
Oct 18, 2023 0.1700 0.1700 0.1700 0.1700 701 +0.00(+0.00%)
Oct 17, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+1.49%)
Oct 16, 2023 0.1675 0.1675 0.1675 0.1675 480 +0.00(+1.27%)
Oct 09, 2023 0.1654 0 -0.00(-2.71%)
Oct 04, 2023 0.1700 0 -0.02(-11.46%)
Oct 02, 2023 0.1920 0 -0.00(-0.41%)
Sep 27, 2023 0.1928 0 -0.00(-1.13%)
Sep 26, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Sep 21, 2023 0.1900 0 -0.02(-8.48%)
Sep 18, 2023 0.2076 0 +0.01(+4.53%)
Sep 15, 2023 0.1917 0.1986 0.1900 0.1986 14,379 -0.01(-5.34%)
Sep 14, 2023 0.2098 0.2098 0.2098 0.2098 400 -0.01(-4.51%)
Sep 13, 2023 0.2197 0.2197 0.2197 0.2197 14,102 +0.01(+7.22%)
Sep 12, 2023 0.2049 0.2049 0.2049 0.2049 200 +0.00(+2.45%)
Sep 11, 2023 0.2000 0.2000 0.2000 0.2000 25,000 -0.03(-14.35%)
Sep 05, 2023 0.2335 0 +0.03(+16.75%)
Aug 31, 2023 0.2000 0 +0.00(+1.63%)
Aug 30, 2023 0.1965 0.1968 0.1965 0.1968 6,080 -0.01(-4.00%)
Aug 29, 2023 0.1943 0.2050 0.1943 0.2050 5,000 +0.02(+10.27%)
Aug 28, 2023 0.1859 0.1859 0.1859 0.1859 1,000 +0.00(+2.03%)
Aug 24, 2023 0.1822 0 -0.02(-8.99%)
Aug 22, 2023 0.2002 0 -0.00(-0.65%)
Aug 21, 2023 0.2118 0.2118 0.2015 0.2015 31,400 -0.01(-3.22%)
Aug 18, 2023 0.2082 0.2082 0.2082 0.2082 250 -0.03(-11.06%)
Aug 17, 2023 0.2341 0.2341 0.2341 0.2341 1,000 +0.00(+1.78%)
Aug 16, 2023 0.2300 0.2300 0.2138 0.2300 1,900 +0.02(+11.49%)
Aug 10, 2023 0.2063 0 +0.01(+3.36%)
Aug 09, 2023 0.2098 0.2098 0.1996 0.1996 3,000 +0.01(+4.45%)
Aug 03, 2023 0.1911 0 -0.00(-0.21%)
Aug 02, 2023 0.1915 0.1915 0.1915 0.1915 300 -0.02(-8.81%)
Aug 01, 2023 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Jul 31, 2023 0.2100 0.2100 0.2000 0.2100 100,200 +0.01(+5.00%)
Jul 28, 2023 0.2000 0.2300 0.2000 0.2000 4,075 +0.02(+13.64%)
Jul 26, 2023 0.1760 0 +0.02(+11.82%)
Jul 25, 2023 0.1574 0.1574 0.1574 0.1574 300 -0.01(-7.41%)
Jul 24, 2023 0.1700 0.1700 0.1700 0.1700 170 +0.01(+5.79%)
Jul 21, 2023 0.1607 0.1607 0.1607 0.1607 2,000 -0.00(-2.61%)
Jul 20, 2023 0.1650 0.1650 0.1594 0.1650 10,500 +0.00(+0.00%)
Jul 18, 2023 0.1650 0 +0.02(+12.24%)
Jul 14, 2023 0.1470 0 -0.02(-10.91%)
Jul 13, 2023 0.1550 0.1650 0.1550 0.1650 1,030 +0.01(+3.32%)
Jul 10, 2023 0.1597 0 -0.00(-0.19%)
Jul 06, 2023 0.1600 0 +0.00(+0.25%)
Jul 05, 2023 0.1648 0.1648 0.1596 0.1596 200 -0.01(-6.01%)
Jun 30, 2023 0.1698 10 -0.01(-5.67%)
Jun 28, 2023 0.1800 0 +0.00(+2.16%)
Jun 27, 2023 0.1898 0.1898 0.1762 0.1762 2,850 +0.01(+4.82%)
Jun 26, 2023 0.1672 0.1681 0.1672 0.1681 1,680 -0.02(-11.29%)
Jun 20, 2023 0.1895 0 -0.01(-6.00%)
Jun 16, 2023 0.2016 0.2016 0.2016 0.2016 15,824 +0.01(+5.88%)
Jun 15, 2023 0.1904 0.1904 0.1904 0.1904 100 +0.00(+0.21%)
Jun 06, 2023 0.1900 0 -0.00(-0.52%)
May 31, 2023 0.1910 0 -0.02(-9.56%)
May 30, 2023 0.2199 0.2199 0.2112 0.2112 2,304 -0.02(-8.17%)
May 23, 2023 0.2300 0 +0.00(+1.10%)
May 17, 2023 0.2275 0 -0.01(-3.19%)
May 16, 2023 0.2275 0.2350 0.2275 0.2350 18,408 +0.01(+3.30%)
May 12, 2023 0.2275 0 -0.01(-3.19%)
May 11, 2023 0.2350 0.2350 0.2350 0.2350 2,250 -0.01(-3.17%)
May 08, 2023 0.2427 50 -0.02(-6.65%)
May 05, 2023 0.2580 0.2600 0.2580 0.2600 3,900 +0.01(+3.88%)
May 03, 2023 0.2503 0 +0.00(+1.05%)
May 02, 2023 0.2477 0.2477 0.2477 0.2477 414 +0.01(+2.57%)
May 01, 2023 0.2415 0.2415 0.2415 0.2415 115 +0.00(+1.47%)
Apr 28, 2023 0.2315 0.2380 0.2315 0.2380 5,400 +0.00(+0.00%)
Apr 27, 2023 0.2350 0.2380 0.2350 0.2380 12,875 +0.01(+3.70%)
Apr 26, 2023 0.2421 0.2421 0.2295 0.2295 5,000 -0.02(-6.33%)
Apr 25, 2023 0.2450 0.2450 0.2450 0.2450 3,000 -0.02(-5.77%)
Apr 24, 2023 0.2600 0.2600 0.2600 0.2600 1,350 -0.01(-1.89%)
Apr 19, 2023 0.2650 0 +0.02(+6.00%)
Apr 18, 2023 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
Apr 17, 2023 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Apr 12, 2023 0.2500 0 +0.00(+0.81%)
Apr 11, 2023 0.2673 0.2673 0.2480 0.2480 2,014 -0.02(-6.42%)
Apr 05, 2023 0.2650 25 -0.01(-3.64%)
Apr 03, 2023 0.2750 0 +0.01(+3.66%)
Mar 30, 2023 0.2653 0 +0.03(+10.54%)
Mar 29, 2023 0.2544 0.2544 0.2400 0.2400 5,500 -0.02(-7.69%)
Mar 28, 2023 0.2405 0.2600 0.2385 0.2600 1,500 +0.02(+8.15%)
Mar 27, 2023 0.2482 0.2482 0.2404 0.2404 1,000 +0.00(+0.00%)
Mar 24, 2023 0.2404 0.2404 0.2404 0.2404 300 -0.03(-12.58%)
Mar 23, 2023 0.2750 0.2750 0.2750 0.2750 181 +0.03(+14.39%)
Mar 20, 2023 0.2404 0 -0.00(-1.88%)
Mar 17, 2023 0.2353 0.2600 0.2353 0.2450 5,792 +0.00(+1.91%)
Mar 16, 2023 0.2404 0.2404 0.2404 0.2404 475 -0.00(-0.12%)
Mar 15, 2023 0.2536 0.2587 0.2407 0.2407 5,610 -0.02(-9.17%)
Mar 13, 2023 0.2650 0 +0.00(+0.00%)
Mar 10, 2023 0.2650 0.2750 0.2650 0.2650 900 -0.02(-7.73%)
Mar 07, 2023 0.2872 0 -0.00(-0.97%)
Mar 06, 2023 0.2900 0.2900 0.2900 0.2900 340 +0.01(+4.32%)
Mar 03, 2023 0.2850 0.2850 0.2780 0.2780 1,508 +0.00(+0.87%)
Feb 28, 2023 0.2756 0 -0.00(-0.68%)
Feb 27, 2023 0.2700 0.2775 0.2700 0.2775 9,000 -0.00(-0.89%)
Feb 24, 2023 0.2950 0.2950 0.2800 0.2800 2,317 -0.04(-11.17%)
Feb 17, 2023 0.3152 0 +0.00(+0.57%)
Feb 16, 2023 0.3150 0.3250 0.3134 0.3134 1,385 -0.01(-1.79%)
Feb 15, 2023 0.3191 0.3191 0.3191 0.3191 100 -0.03(-7.51%)
Feb 13, 2023 0.3450 0 +0.00(+0.00%)
Feb 10, 2023 0.3500 0.3500 0.3450 0.3450 490 +0.01(+2.80%)
Feb 09, 2023 0.3356 0.3356 0.3356 0.3356 1,250 +0.00(+0.18%)
Feb 08, 2023 0.3450 0.3450 0.3150 0.3350 11,200 -0.01(-4.29%)
Feb 06, 2023 0.3500 0 +0.06(+21.95%)
Feb 02, 2023 0.2870 0 +0.02(+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.