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 (%)
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%)
Nov 01, 2021 0.8406 0.9080 0.8152 0.8695 7,368 +0.05(+6.66%)
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%)
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.