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 28, 2022 0.4281 0 -0.01(-2.62%)
Jan 27, 2022 0.4417 0.4424 0.4396 0.4396 42,631 -0.01(-2.33%)
Jan 26, 2022 0.4502 0.4640 0.4501 0.4501 22,500 +0.01(+2.30%)
Jan 25, 2022 0.4500 0.4507 0.4400 0.4400 1,450 +0.01(+2.56%)
Jan 24, 2022 0.4396 0.4531 0.4247 0.4290 28,400 -0.08(-15.45%)
Jan 21, 2022 0.5200 0.5200 0.4907 0.5074 12,470 -0.02(-4.30%)
Jan 20, 2022 0.5302 0.5302 0.5302 0.5302 354 +0.01(+1.96%)
Jan 19, 2022 0.5200 0.5200 0.5046 0.5200 26,800 -0.09(-14.38%)
Jan 14, 2022 0.6073 66 +0.00(+0.60%)
Jan 13, 2022 0.6037 0.6037 0.6037 0.6037 200 +0.03(+6.12%)
Jan 12, 2022 0.5800 0.5800 0.5689 0.5689 1,000 -0.01(-2.23%)
Jan 11, 2022 0.5963 0.5963 0.5819 0.5819 1,795 -0.00(-0.55%)
Jan 10, 2022 0.5816 0.5851 0.5816 0.5851 1,400 -0.00(-0.54%)
Jan 07, 2022 0.5918 0.5918 0.5883 0.5883 1,250 -0.02(-3.06%)
Jan 06, 2022 0.6346 0.6346 0.5900 0.6069 15,100 -0.04(-5.66%)
Jan 05, 2022 0.6600 0.6753 0.6433 0.6433 12,260 -0.00(-0.59%)
Jan 04, 2022 0.6471 0.6471 0.6471 0.6471 1,564 +0.02(+2.70%)
Jan 03, 2022 0.6600 0.6800 0.6301 0.6301 11,950 -0.02(-3.30%)
Dec 31, 2021 0.6432 0.6541 0.6432 0.6516 310 +0.01(+2.15%)
Dec 30, 2021 0.6379 0.6379 0.6379 0.6379 26,800 -0.00(-0.30%)
Dec 29, 2021 0.6500 0.6500 0.6389 0.6398 11,220 -0.01(-1.89%)
Dec 28, 2021 0.6524 0.6524 0.6521 0.6521 2,270 +0.02(+3.15%)
Dec 27, 2021 0.6312 0.6322 0.6312 0.6322 57,300 -0.02(-2.54%)
Dec 23, 2021 0.6398 0.6487 0.6390 0.6487 7,210 -0.00(-0.28%)
Dec 22, 2021 0.6299 0.6505 0.6299 0.6505 26,675 -0.01(-1.24%)
Dec 21, 2021 0.6469 0.6587 0.6429 0.6587 8,757 +0.04(+6.07%)
Dec 17, 2021 0.6210 0.6210 0.6210 20 -0.01(-1.51%)
Dec 16, 2021 0.6350 0.6350 0.6200 0.6305 2,850 -0.01(-1.07%)
Dec 15, 2021 0.6300 0.6373 0.6300 0.6373 1,500 +0.01(+1.94%)
Dec 14, 2021 0.6252 0.6252 0.6252 0.6252 2,000 +0.02(+2.81%)
Dec 13, 2021 0.6081 0.6081 0.6081 0.6081 1,225 -0.05(-7.86%)
Dec 10, 2021 0.6444 0.6600 0.6444 0.6600 1,575 -0.01(-1.45%)
Dec 09, 2021 0.6595 0.6800 0.6595 0.6697 1,370 +0.01(+2.24%)
Dec 08, 2021 0.6900 0.6900 0.6550 0.6550 8,500 -0.05(-7.53%)
Dec 07, 2021 0.6714 0.7084 0.6714 0.7083 4,890 +0.06(+9.00%)
Dec 06, 2021 0.6498 0.6500 0.6498 0.6498 750 +0.00(+0.00%)
Dec 03, 2021 0.6333 0.6498 0.6320 0.6498 4,571 -0.03(-4.44%)
Dec 02, 2021 0.6800 0.6800 0.6800 0.6800 500 -0.00(-0.67%)
Dec 01, 2021 0.6853 0.6900 0.6846 0.6846 3,710 +0.03(+4.52%)
Nov 30, 2021 0.6774 0.6774 0.6400 0.6550 9,500 -0.02(-3.31%)
Nov 29, 2021 0.6774 0.6774 0.6774 0.6774 500 -0.01(-1.66%)
Nov 26, 2021 0.6812 0.6888 0.6664 0.6888 3,617 -0.02(-2.28%)
Nov 24, 2021 0.7000 0.7049 0.6812 0.7049 14,955 +0.00(+0.70%)
Nov 23, 2021 0.7100 0.7100 0.7000 0.7000 5,900 -0.02(-2.38%)
Nov 22, 2021 0.7250 0.7250 0.7171 0.7171 3,292 -0.00(-0.33%)
Nov 19, 2021 0.7386 0.7500 0.7076 0.7195 5,207 -0.06(-7.52%)
Nov 18, 2021 0.7800 0.7800 0.7708 0.7780 3,345 -0.03(-3.29%)
Nov 17, 2021 0.8200 0.8200 0.8045 0.8045 13,300 -0.01(-1.29%)
Nov 16, 2021 0.8150 0.8150 0.8150 0.8150 1,000 +0.01(+1.87%)
Nov 15, 2021 0.8099 0.8099 0.7895 0.8000 7,550 -0.02(-2.44%)
Nov 12, 2021 0.8200 0.8200 0.8033 0.8200 11,600 +0.04(+5.43%)
Nov 11, 2021 0.8190 0.8190 0.7778 0.7778 2,173 -0.06(-7.03%)
Nov 09, 2021 0.8366 0.8650 0.8366 0.8366 2,980 -0.01(-0.95%)
Nov 08, 2021 0.8446 0.8446 0.8446 0.8446 4,070 +0.04(+5.27%)
Nov 05, 2021 0.8352 0.8629 0.8023 0.8023 3,530 -0.08(-9.12%)
Nov 04, 2021 0.8685 0.8828 0.8540 0.8828 7,175 +0.06(+7.92%)
Nov 03, 2021 0.8180 0.8180 0.8180 0.8180 500 -0.01(-1.45%)
Nov 02, 2021 0.8400 0.8700 0.8281 0.8300 2,350 -0.04(-4.54%)
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.