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 (%)
Feb 26, 2021 0.7792 0.8022 0.7300 0.8000 17,900 +0.00(+0.28%)
Feb 25, 2021 0.8587 0.8587 0.7609 0.7978 17,802 -0.02(-2.72%)
Feb 24, 2021 0.8211 0.8391 0.7898 0.8201 83,970 +0.05(+6.55%)
Feb 23, 2021 0.7737 0.7737 0.6939 0.7697 110,509 -0.06(-6.84%)
Feb 22, 2021 0.8350 0.8635 0.8040 0.8262 31,005 -0.04(-4.52%)
Feb 19, 2021 0.8887 0.8887 0.8426 0.8653 38,800 +0.04(+4.94%)
Feb 18, 2021 0.8750 0.8750 0.8078 0.8246 71,229 -0.07(-7.35%)
Feb 17, 2021 0.9200 0.9420 0.8766 0.8900 57,564 -0.03(-2.73%)
Feb 16, 2021 0.9490 0.9652 0.9100 0.9150 36,692 -0.06(-6.63%)
Feb 12, 2021 0.9962 1.000 0.9500 0.9800 55,000 -0.03(-2.97%)
Feb 11, 2021 1.040 1.080 0.9500 1.010 42,410 +0.00(+0.00%)
Feb 10, 2021 1.055 1.055 1.000 1.010 55,340 -0.04(-3.81%)
Feb 09, 2021 1.080 1.090 1.020 1.050 93,331 -0.12(-10.26%)
Feb 08, 2021 1.100 1.170 1.060 1.170 87,950 +0.11(+10.38%)
Feb 05, 2021 1.050 1.120 1.042 1.060 61,800 +0.03(+2.42%)
Feb 04, 2021 1.070 1.070 1.000 1.035 79,835 -0.00(-0.02%)
Feb 03, 2021 0.9800 1.120 0.9400 1.035 379,352 +0.10(+10.13%)
Feb 02, 2021 0.8827 0.9415 0.8827 0.9400 72,675 +0.04(+4.50%)
Feb 01, 2021 0.9480 0.9480 0.8706 0.8995 77,071 +0.02(+2.13%)
Jan 29, 2021 0.8767 1.050 0.8140 0.8807 149,000 -0.00(-0.33%)
Jan 28, 2021 0.8549 0.9223 0.8549 0.8836 39,511 -0.01(-0.72%)
Jan 27, 2021 0.8259 0.9078 0.8021 0.8900 80,137 -0.09(-9.42%)
Jan 26, 2021 0.9350 0.9846 0.8920 0.9826 123,300 -0.01(-1.32%)
Jan 25, 2021 1.070 1.080 0.9400 0.9957 107,276 -0.00(-0.43%)
Jan 22, 2021 0.9726 1.070 0.9627 1.000 52,300 -0.01(-1.33%)
Jan 21, 2021 1.010 1.079 0.9879 1.014 37,923 -0.01(-0.64%)
Jan 20, 2021 1.040 1.100 0.9800 1.020 154,382 +0.00(+0.00%)
Jan 19, 2021 1.110 1.120 1.015 1.020 234,135 -0.11(-9.73%)
Jan 15, 2021 1.095 1.150 1.000 1.130 113,600 +0.00(+0.00%)
Jan 14, 2021 1.115 1.220 1.115 1.130 300,617 +0.03(+2.73%)
Jan 13, 2021 1.110 1.120 0.9800 1.100 168,728 +0.01(+0.92%)
Jan 12, 2021 1.070 1.110 1.030 1.090 62,104 +0.01(+0.93%)
Jan 11, 2021 1.105 1.200 1.070 1.080 108,682 -0.11(-9.24%)
Jan 08, 2021 1.190 1.250 1.150 1.190 154,400 +0.01(+0.85%)
Jan 07, 2021 1.045 1.190 1.040 1.180 106,142 +0.13(+12.38%)
Jan 06, 2021 1.080 1.300 1.000 1.050 106,540 -0.05(-4.55%)
Jan 05, 2021 0.9650 1.120 0.9650 1.100 267,904 +0.03(+2.80%)
Jan 04, 2021 1.130 1.130 1.010 1.070 101,694 -0.19(-15.08%)
Dec 31, 2020 1.260 1.260 1.260 147,907 -0.04(-3.08%)
Dec 30, 2020 1.250 1.390 1.000 1.300 147,907 +0.05(+4.00%)
Dec 29, 2020 1.200 1.250 1.150 1.250 69,245 +0.10(+8.70%)
Dec 28, 2020 1.190 1.250 1.100 1.150 33,311 +0.22(+23.66%)
Dec 24, 2020 0.9400 1.050 0.9300 0.9300 99,900 +0.12(+14.11%)
Dec 23, 2020 0.8400 0.8400 0.8000 0.8150 13,162 +0.03(+4.49%)
Dec 22, 2020 0.7900 0.8200 0.7700 0.7800 31,359 -0.02(-1.89%)
Dec 21, 2020 0.7500 0.8200 0.7287 0.7950 30,277 +0.07(+9.35%)
Dec 18, 2020 0.7270 0.7270 0.7270 0.7270 2,000 +0.16(+27.54%)
Dec 17, 2020 0.5700 0.5700 0.5700 250,000 +0.00(+0.00%)
Dec 16, 2020 0.5700 0.5700 0.5700 0.5700 70,384 +0.05(+9.62%)
Dec 15, 2020 0.5200 0.5200 0.5200 0.5200 550 +0.02(+4.00%)
Dec 14, 2020 0.4800 0.5000 0.4800 0.5000 2,723 +0.02(+4.43%)
Dec 11, 2020 0.4788 0.4788 0.4788 0.4788 5,500 +0.01(+1.23%)
Dec 10, 2020 0.4730 0.4730 0.4730 0.4730 450 -0.03(-6.43%)
Dec 09, 2020 0.5055 0.5055 0.5055 0.5055 10,000 +0.02(+3.59%)
Dec 07, 2020 0.4880 0.4880 0.4880 0 +0.02(+3.83%)
Dec 04, 2020 0.4700 0.4700 0.4700 0.4700 11,100 +0.01(+2.17%)
Dec 03, 2020 0.4600 0.4600 0.4600 0.4600 1,000 +0.06(+15.00%)
Dec 02, 2020 0.5000 0.5000 0.4000 0.4000 6,741 -0.12(-22.63%)
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.