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 (%)
May 28, 2021 0.9150 0.9200 0.8713 0.8713 6,724 -0.04(-4.67%)
May 27, 2021 0.8713 0.9140 0.8713 0.9140 9,738 +0.03(+3.77%)
May 26, 2021 0.8900 0.8900 0.8788 0.8808 3,052 +0.03(+3.31%)
May 25, 2021 0.9057 0.9057 0.8526 0.8526 8,046 -0.05(-5.27%)
May 24, 2021 0.8992 0.9000 0.8535 0.9000 8,223 +0.00(+0.00%)
May 21, 2021 0.9000 0.9312 0.8948 0.9000 64,300 +0.06(+7.32%)
May 20, 2021 0.8000 0.8386 0.8000 0.8386 3,620 +0.07(+8.49%)
May 19, 2021 0.7740 0.8086 0.7730 0.7730 6,235 -0.04(-5.44%)
May 18, 2021 0.7621 0.8175 0.7428 0.8175 9,430 +0.05(+6.17%)
May 17, 2021 0.7700 0.7700 0.7528 0.7700 694 +0.01(+1.64%)
May 14, 2021 0.7576 0.7576 0.7576 0.7576 6,800 +0.01(+0.66%)
May 13, 2021 0.7526 0.7526 0.7452 0.7526 1,026 -0.01(-0.97%)
May 12, 2021 0.7799 0.8007 0.7580 0.7600 5,889 +0.00(+0.08%)
May 11, 2021 0.7926 0.8235 0.7594 0.7594 28,572 -0.06(-6.80%)
May 10, 2021 0.7887 0.8310 0.7887 0.8148 1,900 -0.02(-2.44%)
May 07, 2021 0.8352 0.8352 0.8005 0.8352 2,290 +0.10(+12.86%)
May 06, 2021 0.8015 0.8015 0.7400 0.7400 6,240 -0.09(-10.84%)
May 05, 2021 0.8775 0.8775 0.8200 0.8300 9,345 -0.04(-4.10%)
May 04, 2021 0.8905 0.8905 0.8375 0.8655 35,126 -0.11(-11.68%)
May 03, 2021 0.9512 0.9800 0.9512 0.9800 6,777 +0.03(+3.03%)
Apr 30, 2021 0.9787 0.9787 0.9512 0.9512 2,300 +0.00(+0.13%)
Apr 29, 2021 0.9441 0.9650 0.9292 0.9500 6,326 +0.00(+0.00%)
Apr 28, 2021 0.9500 0.9800 0.9465 0.9500 27,264 +0.00(+0.00%)
Apr 27, 2021 0.9334 0.9600 0.9334 0.9500 21,720 -0.02(-2.06%)
Apr 26, 2021 0.9820 0.9900 0.9560 0.9700 15,400 -0.04(-3.96%)
Apr 23, 2021 1.000 1.010 0.9779 1.010 26,600 +0.02(+1.51%)
Apr 22, 2021 0.9999 0.9999 0.9670 0.9950 5,425 -0.00(-0.49%)
Apr 21, 2021 0.9756 1.000 0.9756 0.9999 9,750 +0.02(+2.02%)
Apr 20, 2021 1.010 1.010 0.9801 0.9801 5,170 -0.04(-3.91%)
Apr 19, 2021 0.9838 1.040 0.9588 1.020 21,942 +0.02(+2.00%)
Apr 16, 2021 0.9600 1.050 0.9600 1.000 92,400 +0.09(+10.50%)
Apr 15, 2021 0.8900 0.9400 0.8700 0.9050 31,229 -0.02(-2.06%)
Apr 14, 2021 0.8900 0.9400 0.8800 0.9240 39,577 +0.08(+8.92%)
Apr 13, 2021 0.8584 0.8952 0.8300 0.8483 10,265 -0.02(-1.93%)
Apr 12, 2021 0.9330 0.9330 0.8300 0.8650 9,691 -0.03(-3.32%)
Apr 09, 2021 0.9564 0.9564 0.8947 0.8947 11,100 +0.02(+2.84%)
Apr 08, 2021 0.9168 0.9228 0.8700 0.8700 38,796 -0.09(-9.37%)
Apr 07, 2021 0.9790 0.9900 0.9486 0.9600 13,016 -0.01(-0.52%)
Apr 06, 2021 1.010 1.010 0.9530 0.9650 19,965 -0.01(-1.03%)
Apr 05, 2021 0.9700 0.9900 0.9500 0.9750 22,368 +0.03(+3.64%)
Apr 01, 2021 0.9693 1.000 0.9000 0.9408 57,300 +0.04(+3.99%)
Mar 31, 2021 0.9096 0.9096 0.8597 0.9047 29,554 +0.05(+5.49%)
Mar 30, 2021 0.7944 0.8972 0.7944 0.8576 25,111 +0.12(+16.22%)
Mar 29, 2021 0.7500 0.7500 0.5500 0.7379 18,278 +0.07(+10.98%)
Mar 26, 2021 0.6910 0.6910 0.6400 0.6649 15,800 +0.02(+3.89%)
Mar 25, 2021 0.6411 0.6411 0.5952 0.6400 24,710 -0.01(-2.13%)
Mar 24, 2021 0.6300 0.6539 0.6200 0.6539 5,749 +0.01(+1.96%)
Mar 23, 2021 0.6673 0.6960 0.6325 0.6413 21,070 -0.06(-8.39%)
Mar 22, 2021 0.7169 0.7169 0.6800 0.7000 31,860 +0.02(+3.18%)
Mar 19, 2021 0.6643 0.7000 0.6643 0.6784 21,000 +0.01(+1.25%)
Mar 18, 2021 0.6700 0.6981 0.6585 0.6700 12,412 -0.02(-2.74%)
Mar 17, 2021 0.7139 0.7139 0.6700 0.6889 4,224 -0.04(-5.16%)
Mar 16, 2021 0.7424 0.7500 0.7170 0.7264 8,531 +0.03(+4.97%)
Mar 15, 2021 0.7188 0.7200 0.6702 0.6920 16,437 -0.03(-4.37%)
Mar 12, 2021 0.7348 0.7348 0.6788 0.7236 21,500 -0.01(-1.99%)
Mar 11, 2021 0.6950 0.7634 0.6950 0.7383 19,506 +0.05(+7.62%)
Mar 10, 2021 0.6980 0.6980 0.6700 0.6860 8,564 +0.03(+3.94%)
Mar 09, 2021 0.6681 0.6681 0.6163 0.6600 21,880 +0.05(+8.79%)
Mar 08, 2021 0.6294 0.6294 0.5851 0.6067 20,382 -0.04(-6.66%)
Mar 05, 2021 0.6372 0.6762 0.6102 0.6500 31,900 +0.03(+4.55%)
Mar 04, 2021 0.6570 0.6599 0.6004 0.6217 80,568 -0.08(-11.82%)
Mar 03, 2021 0.7423 0.7433 0.7000 0.7050 46,635 -0.05(-6.83%)
Mar 02, 2021 0.7600 0.7774 0.7325 0.7567 13,132 -0.01(-1.73%)
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.