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

Afc Energy Plc. (OP: AFGYF )

0.2911 -0.0089 (-2.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 0.8152 0.8152 0.8152 0.8152 300 +0.01(+1.71%)
Oct 28, 2021 0.8404 0.8404 0.8015 0.8015 13,370 -0.02(-2.45%)
Oct 27, 2021 0.8054 0.8216 0.8054 0.8216 10,560 +0.01(+1.12%)
Oct 26, 2021 0.8300 0.8125 25,651 +0.07(+8.89%)
Oct 25, 2021 0.7519 0.7519 0.7462 0.7462 1,975 -0.02(-3.09%)
Oct 22, 2021 0.7928 0.8007 0.7700 0.7700 9,090 -0.01(-1.58%)
Oct 21, 2021 0.7824 0.7824 0.7824 0.7824 750 +0.01(+1.61%)
Oct 20, 2021 0.7700 0.7700 0.7700 0.7700 1,090 -0.00(-0.18%)
Oct 19, 2021 0.7751 0.7751 0.7714 0.7714 28,071 +0.03(+4.30%)
Oct 18, 2021 0.7145 0.7500 0.7145 0.7396 3,800 +0.03(+3.51%)
Oct 15, 2021 0.7017 0.7145 0.6933 0.7145 6,851 +0.02(+2.92%)
Oct 14, 2021 0.6782 0.6942 0.6782 0.6942 3,825 +0.05(+8.47%)
Oct 13, 2021 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+1.56%)
Oct 12, 2021 0.6302 0.6326 0.6302 0.6302 1,600 -0.01(-1.64%)
Oct 11, 2021 0.6190 0.6514 0.6170 0.6407 4,350 +0.01(+1.49%)
Oct 08, 2021 0.6500 0.6590 0.6100 0.6313 5,828 +0.03(+5.22%)
Oct 07, 2021 0.6199 0.6199 0.6000 0.6000 5,146 -0.02(-3.92%)
Oct 06, 2021 0.5950 0.6245 0.5950 0.6245 9,567 +0.00(+0.73%)
Oct 05, 2021 0.6400 0.6400 0.6014 0.6200 24,717 -0.07(-9.95%)
Oct 04, 2021 0.6752 0.6886 0.6706 0.6885 2,737 -0.03(-4.19%)
Oct 01, 2021 0.7154 0.7187 0.7154 0.7186 2,050 -0.01(-0.79%)
Sep 30, 2021 0.7243 0.7243 0.7059 0.7243 2,283 -0.00(-0.30%)
Sep 29, 2021 0.7265 0.7265 0.7265 0.7265 485 +0.02(+3.25%)
Sep 28, 2021 0.7136 0.7136 0.7036 0.7036 22,000 -0.03(-4.52%)
Sep 27, 2021 0.7369 0.7369 0.7369 0.7369 904 -0.02(-2.44%)
Sep 23, 2021 0.7553 0.7553 0.7553 66 +0.05(+6.86%)
Sep 22, 2021 0.7238 0.7238 0.7068 0.7068 3,000 -0.02(-2.51%)
Sep 21, 2021 0.7479 0.7479 0.7250 0.7250 1,376 +0.03(+3.57%)
Sep 20, 2021 0.7000 0.7000 0.7000 0.7000 3,000 -0.06(-8.34%)
Sep 17, 2021 0.7215 0.7637 0.7215 0.7637 400 +0.04(+6.11%)
Sep 15, 2021 0.7197 0.7197 0.7197 0 -0.06(-7.20%)
Sep 14, 2021 0.7541 0.7755 0.7541 0.7755 1,615 +0.01(+0.95%)
Sep 13, 2021 0.8000 0.8000 0.7682 0.7682 6,100 -0.04(-5.09%)
Sep 10, 2021 0.8200 0.8200 0.8094 0.8094 6,650 +0.00(+0.28%)
Sep 09, 2021 0.7886 0.8071 0.7886 0.8071 1,709 +0.01(+1.09%)
Sep 08, 2021 0.8200 0.8300 0.7984 0.7984 4,009 -0.02(-2.30%)
Sep 07, 2021 0.8172 0.8172 0.8153 0.8172 2,750 -0.01(-0.61%)
Sep 03, 2021 0.7964 0.8222 0.7964 0.8222 5,100 +0.01(+1.59%)
Sep 02, 2021 0.7995 0.8128 0.7995 0.8093 1,355 -0.01(-1.22%)
Sep 01, 2021 0.8153 0.8247 0.8153 0.8193 6,325 +0.02(+2.59%)
Aug 31, 2021 0.8177 0.8250 0.7986 0.7986 18,476 -0.03(-3.78%)
Aug 30, 2021 0.7925 0.8300 0.7925 0.8300 1,335 +0.01(+1.17%)
Aug 27, 2021 0.7976 0.8204 0.7976 0.8204 5,000 +0.02(+2.99%)
Aug 26, 2021 0.7966 0.8234 0.7896 0.7966 11,680 -0.04(-5.13%)
Aug 25, 2021 0.8221 0.8442 0.8161 0.8397 12,350 +0.02(+2.14%)
Aug 24, 2021 0.8221 0.8221 0.8221 0.8221 20,000 -0.02(-2.62%)
Aug 23, 2021 0.8442 0.8442 0.8442 0.8442 1,397 +0.05(+5.86%)
Aug 20, 2021 0.8154 0.8197 0.7975 0.7975 19,350 -0.02(-2.20%)
Aug 19, 2021 0.8227 0.8309 0.8154 0.8154 13,450 -0.01(-1.12%)
Aug 18, 2021 0.8095 0.8377 0.8095 0.8246 2,195 +0.02(+2.23%)
Aug 17, 2021 0.8061 0.8066 0.7837 0.8066 9,154 +0.01(+1.79%)
Aug 16, 2021 0.8249 0.8249 0.7924 0.7924 9,600 -0.02(-2.23%)
Aug 13, 2021 0.8000 0.8105 0.7992 0.8105 16,050 +0.01(+1.31%)
Aug 12, 2021 0.8171 0.8171 0.7951 0.8000 15,000 -0.01(-1.37%)
Aug 11, 2021 0.8200 0.8200 0.7907 0.8111 9,651 -0.01(-1.09%)
Aug 10, 2021 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.02%)
Aug 09, 2021 0.8038 0.8038 0.8038 0.8038 500 +0.02(+2.83%)
Aug 06, 2021 0.7817 0.7817 0.7817 0.7817 408 -0.02(-2.40%)
Aug 05, 2021 0.7900 0.8114 0.7900 0.8009 61,835 +0.01(+1.17%)
Aug 04, 2021 0.7945 0.8058 0.7916 0.7916 4,158 -0.02(-3.04%)
Aug 03, 2021 0.7864 0.8164 0.7864 0.8164 4,121 +0.04(+5.10%)
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.