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 (%)
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%)
Mar 01, 2021 0.7939 0.7939 0.7519 0.7700 54,297 -0.03(-3.75%)
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%)
Dec 01, 2020 0.5200 0.5300 0.5000 0.5170 7,771 -0.00(-0.19%)
Nov 30, 2020 0.4800 0.6000 0.4800 0.5180 30,196 +0.02(+3.60%)
Nov 27, 2020 0.4700 0.5000 0.4650 0.5000 17,900 +0.08(+19.05%)
Nov 25, 2020 0.4200 0.4200 0.4200 8,290 +0.00(+0.00%)
Nov 24, 2020 0.4160 0.4200 0.4160 0.4200 7,535 +0.05(+12.30%)
Nov 23, 2020 0.4000 0.4000 0.3740 0.3740 1,551 +0.01(+3.89%)
Nov 20, 2020 0.3600 0.3600 0.3600 0.3600 300 +0.00(+0.00%)
Nov 19, 2020 0.3900 0.3900 0.3600 0.3600 18,415 +0.10(+38.46%)
Nov 09, 2020 0.2600 0.2600 0.2600 0 +0.03(+11.11%)
Oct 30, 2020 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Oct 07, 2020 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Oct 06, 2020 0.2340 0.2340 0.2340 41 +0.00(+0.00%)
Oct 05, 2020 0.2340 0.2340 0.2340 34 +0.00(+0.00%)
Oct 01, 2020 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 29, 2020 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 24, 2020 0.2340 0.2340 0.2340 0 -0.03(-10.00%)
Sep 22, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 21, 2020 0.2600 0.2600 0.2600 0.2600 409 +0.00(+0.00%)
Sep 16, 2020 0.2600 0.2600 0.2600 0 -0.01(-2.07%)
Sep 14, 2020 0.2655 0.2655 0.2655 0 -0.03(-11.50%)
Sep 11, 2020 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Sep 09, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.42%)
Sep 03, 2020 0.2804 0.2804 0.2804 0 +0.01(+3.85%)
Aug 24, 2020 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
Jul 30, 2020 0.2710 0.2710 0.2710 0 -0.02(-8.14%)
Jul 23, 2020 0.2950 0.2950 0.2950 0 -0.02(-6.08%)
Jul 20, 2020 0.3141 0.3141 0.3141 0 +0.01(+4.70%)
Jul 15, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jul 09, 2020 0.2850 0.2850 0.2850 0 -0.06(-16.18%)
Jun 16, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 15, 2020 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-4.11%)
Jun 10, 2020 0.3650 0.3650 0.3650 0 -0.02(-4.40%)
Jun 08, 2020 0.3818 0.3818 0.3818 0 +0.00(+0.00%)
Jun 05, 2020 0.3818 0.3818 0.3818 0.3818 100,000 +0.00(+0.00%)
Jun 04, 2020 0.3800 0.3800 0.3818 100,000 +0.00(+0.47%)
Jun 03, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Jun 02, 2020 0.3600 0.3600 0.3600 0.3600 1,500 +0.19(+109.06%)
May 15, 2020 0.1722 0.1722 0.1722 0 -0.01(-5.49%)
May 14, 2020 0.1822 0.1822 0.1822 0.1822 1,000 -0.00(-1.51%)
May 13, 2020 0.1850 0.1955 0.1850 0.1850 1,400 -0.01(-2.63%)
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.