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

Afc Energy Plc. (OP: AFGYF )

0.3072 -0.0291 (-8.65%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 31, 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 31, 2023 0.1910 0 -0.02(-9.56%)
May 30, 2023 0.2199 0.2199 0.2112 0.2112 2,304 -0.02(-8.17%)
May 23, 2023 0.2300 0 +0.00(+1.10%)
May 17, 2023 0.2275 0 -0.01(-3.19%)
May 16, 2023 0.2275 0.2350 0.2275 0.2350 18,408 +0.01(+3.30%)
May 12, 2023 0.2275 0 -0.01(-3.19%)
May 11, 2023 0.2350 0.2350 0.2350 0.2350 2,250 -0.01(-3.17%)
May 08, 2023 0.2427 50 -0.02(-6.65%)
May 05, 2023 0.2580 0.2600 0.2580 0.2600 3,900 +0.01(+3.88%)
May 03, 2023 0.2503 0 +0.00(+1.05%)
May 02, 2023 0.2477 0.2477 0.2477 0.2477 414 +0.01(+2.57%)
May 01, 2023 0.2415 0.2415 0.2415 0.2415 115 +0.00(+1.47%)
Apr 28, 2023 0.2315 0.2380 0.2315 0.2380 5,400 +0.00(+0.00%)
Apr 27, 2023 0.2350 0.2380 0.2350 0.2380 12,875 +0.01(+3.70%)
Apr 26, 2023 0.2421 0.2421 0.2295 0.2295 5,000 -0.02(-6.33%)
Apr 25, 2023 0.2450 0.2450 0.2450 0.2450 3,000 -0.02(-5.77%)
Apr 24, 2023 0.2600 0.2600 0.2600 0.2600 1,350 -0.01(-1.89%)
Apr 19, 2023 0.2650 0 +0.02(+6.00%)
Apr 18, 2023 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
Apr 17, 2023 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Apr 12, 2023 0.2500 0 +0.00(+0.81%)
Apr 11, 2023 0.2673 0.2673 0.2480 0.2480 2,014 -0.02(-6.42%)
Apr 05, 2023 0.2650 25 -0.01(-3.64%)
Apr 03, 2023 0.2750 0 +0.01(+3.66%)
Mar 30, 2023 0.2653 0 +0.03(+10.54%)
Mar 29, 2023 0.2544 0.2544 0.2400 0.2400 5,500 -0.02(-7.69%)
Mar 28, 2023 0.2405 0.2600 0.2385 0.2600 1,500 +0.02(+8.15%)
Mar 27, 2023 0.2482 0.2482 0.2404 0.2404 1,000 +0.00(+0.00%)
Mar 24, 2023 0.2404 0.2404 0.2404 0.2404 300 -0.03(-12.58%)
Mar 23, 2023 0.2750 0.2750 0.2750 0.2750 181 +0.03(+14.39%)
Mar 20, 2023 0.2404 0 -0.00(-1.88%)
Mar 17, 2023 0.2353 0.2600 0.2353 0.2450 5,792 +0.00(+1.91%)
Mar 16, 2023 0.2404 0.2404 0.2404 0.2404 475 -0.00(-0.12%)
Mar 15, 2023 0.2536 0.2587 0.2407 0.2407 5,610 -0.02(-9.17%)
Mar 13, 2023 0.2650 0 +0.00(+0.00%)
Mar 10, 2023 0.2650 0.2750 0.2650 0.2650 900 -0.02(-7.73%)
Mar 07, 2023 0.2872 0 -0.00(-0.97%)
Mar 06, 2023 0.2900 0.2900 0.2900 0.2900 340 +0.01(+4.32%)
Mar 03, 2023 0.2850 0.2850 0.2780 0.2780 1,508 +0.00(+0.87%)
Feb 28, 2023 0.2756 0 -0.00(-0.68%)
Feb 27, 2023 0.2700 0.2775 0.2700 0.2775 9,000 -0.00(-0.89%)
Feb 24, 2023 0.2950 0.2950 0.2800 0.2800 2,317 -0.04(-11.17%)
Feb 17, 2023 0.3152 0 +0.00(+0.57%)
Feb 16, 2023 0.3150 0.3250 0.3134 0.3134 1,385 -0.01(-1.79%)
Feb 15, 2023 0.3191 0.3191 0.3191 0.3191 100 -0.03(-7.51%)
Feb 13, 2023 0.3450 0 +0.00(+0.00%)
Feb 10, 2023 0.3500 0.3500 0.3450 0.3450 490 +0.01(+2.80%)
Feb 09, 2023 0.3356 0.3356 0.3356 0.3356 1,250 +0.00(+0.18%)
Feb 08, 2023 0.3450 0.3450 0.3150 0.3350 11,200 -0.01(-4.29%)
Feb 06, 2023 0.3500 0 +0.06(+21.95%)
Feb 02, 2023 0.2870 0 +0.02(+7.69%)
Feb 01, 2023 0.2665 0.2665 0.2665 0.2665 700 +0.01(+2.50%)
Jan 31, 2023 0.2600 0.2600 0.2552 0.2600 4,980 +0.00(+1.13%)
Jan 24, 2023 0.2571 0 -0.01(-3.45%)
Jan 23, 2023 0.2700 0.2700 0.2663 0.2663 870 +0.01(+2.42%)
Jan 20, 2023 0.2600 0.2600 0.2600 0.2600 650 +0.01(+2.97%)
Jan 13, 2023 0.2525 0 +0.02(+6.77%)
Jan 11, 2023 0.2365 0 -0.01(-3.47%)
Jan 09, 2023 0.2450 0 +0.01(+5.38%)
Jan 06, 2023 0.2198 0.2325 0.2198 0.2325 2,250 +0.01(+5.68%)
Jan 05, 2023 0.2200 0.2200 0.2200 0.2200 3,250 -0.02(-10.20%)
Jan 04, 2023 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+10.11%)
Dec 30, 2022 0.2225 0 +0.00(+1.14%)
Dec 29, 2022 0.2150 0.2228 0.2150 0.2200 23,675 +0.00(+1.71%)
Dec 28, 2022 0.2163 0.2163 0.2163 0.2163 500 -0.01(-2.79%)
Dec 23, 2022 0.2225 0 -0.00(-1.81%)
Dec 22, 2022 0.2266 0.2266 0.2266 0.2266 1,000 -0.00(-0.31%)
Dec 20, 2022 0.2273 0 -0.02(-7.41%)
Dec 19, 2022 0.2400 0.2475 0.2400 0.2455 8,969 +0.01(+4.47%)
Dec 15, 2022 0.2350 0 -0.03(-11.32%)
Dec 14, 2022 0.2636 0.2650 0.2600 0.2650 2,995 +0.02(+8.16%)
Dec 13, 2022 0.2450 0.2450 0.2450 0.2450 9,075 -0.00(-1.01%)
Dec 09, 2022 0.2475 0 -0.02(-8.13%)
Dec 06, 2022 0.2694 0 -0.01(-2.04%)
Dec 05, 2022 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+4.76%)
Dec 01, 2022 0.2625 0 +0.02(+7.14%)
Nov 29, 2022 0.2450 0 +0.02(+8.65%)
Nov 22, 2022 0.2255 0 +0.01(+2.45%)
Nov 21, 2022 0.2201 0.2201 0.2201 0.2201 200 +0.00(+1.34%)
Nov 18, 2022 0.2172 0.2172 0.2172 0.2172 1,000 +0.01(+5.18%)
Nov 16, 2022 0.2065 0 -0.02(-8.47%)
Nov 15, 2022 0.2279 0.2279 0.2256 0.2256 3,500 -0.00(-1.96%)
Nov 11, 2022 0.2301 0 -0.02(-9.02%)
Nov 09, 2022 0.2529 0 -0.00(-0.82%)
Nov 03, 2022 0.2550 0 +0.00(+0.39%)
Nov 01, 2022 0.2540 0 +0.00(+1.60%)
Oct 31, 2022 0.2352 0.2500 0.2300 0.2500 151,380 +0.00(+0.00%)
Oct 26, 2022 0.2500 0 +0.04(+19.05%)
Oct 21, 2022 0.2100 0 -0.02(-6.83%)
Oct 18, 2022 0.2254 0 +0.02(+8.57%)
Oct 17, 2022 0.2140 0.2140 0.2076 0.2076 14,028 -0.01(-3.35%)
Oct 14, 2022 0.2080 0.2148 0.2080 0.2148 15,000 +0.02(+9.93%)
Oct 13, 2022 0.1954 0.1954 0.1954 0.1954 100 -0.00(-2.30%)
Oct 12, 2022 0.2045 0.2045 0.2000 0.2000 1,100 +0.00(+0.25%)
Oct 11, 2022 0.1995 0.1995 0.1995 0.1995 100 -0.00(-2.21%)
Oct 10, 2022 0.2040 0.2040 0.2040 0.2040 500 -0.01(-5.12%)
Oct 05, 2022 0.2150 0 -0.01(-2.41%)
Oct 04, 2022 0.2203 0.2203 0.2203 0.2203 1,000 -0.01(-4.22%)
Oct 03, 2022 0.2300 0.2300 0.2300 0.2300 310 +0.01(+4.55%)
Sep 30, 2022 0.2135 0.2200 0.2135 0.2200 9,323 +0.01(+4.76%)
Sep 29, 2022 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+3.70%)
Sep 27, 2022 0.2025 0 -0.01(-3.57%)
Sep 23, 2022 0.2100 0 -0.02(-8.30%)
Sep 19, 2022 0.2290 0 -0.02(-8.40%)
Sep 16, 2022 0.2500 0.2500 0.2500 0.2500 16,000 -0.04(-12.53%)
Sep 14, 2022 0.2858 0 +0.01(+2.58%)
Sep 07, 2022 0.2786 0 -0.05(-14.28%)
Sep 01, 2022 0.3250 0 -0.02(-7.01%)
Aug 31, 2022 0.3273 0.3505 0.3273 0.3495 6,500 -0.01(-1.55%)
Aug 29, 2022 0.3550 0 +0.01(+4.41%)
Aug 25, 2022 0.3400 0 -0.04(-10.53%)
Aug 18, 2022 0.3800 14 -0.02(-5.40%)
Aug 15, 2022 0.4017 0 +0.07(+20.74%)
Aug 10, 2022 0.3327 0 +0.02(+5.59%)
Aug 08, 2022 0.3151 0 +0.00(+1.25%)
Aug 04, 2022 0.3112 0 -0.01(-2.72%)
Aug 03, 2022 0.3199 0.3199 0.3199 0.3199 200 -0.01(-1.72%)
Aug 01, 2022 0.3255 0 +0.01(+3.33%)
Jul 28, 2022 0.3150 0 +0.03(+10.88%)
Jul 26, 2022 0.2841 0 -0.03(-8.35%)
Jul 25, 2022 0.3100 0.3100 0.3100 0.3100 100 -0.01(-3.13%)
Jul 22, 2022 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+5.37%)
Jul 21, 2022 0.3037 0.3037 0.3037 0.3037 100 +0.04(+16.45%)
Jul 20, 2022 0.2608 0.2608 0.2608 0.2608 250 +0.00(+1.20%)
Jul 18, 2022 0.2577 0 +0.00(+0.12%)
Jul 08, 2022 0.2574 94 +0.04(+16.31%)
Jul 06, 2022 0.2213 0 -0.01(-3.78%)
Jul 05, 2022 0.2300 0.2300 0.2299 0.2300 4,115 -0.01(-5.35%)
Jul 01, 2022 0.2486 0.2486 0.2430 0.2430 1,700 -0.01(-4.18%)
Jun 30, 2022 0.2536 0.2536 0.2536 0.2536 100 -0.01(-2.46%)
Jun 29, 2022 0.2600 0.2600 0.2600 0.2600 604 -0.03(-9.57%)
Jun 24, 2022 0.2875 0 +0.02(+8.49%)
Jun 23, 2022 0.2650 0.2650 0.2650 0.2650 800 -0.02(-8.05%)
Jun 22, 2022 0.2746 0.3017 0.2746 0.2882 38,803 +0.01(+2.27%)
Jun 17, 2022 0.2818 0 +0.02(+8.38%)
Jun 15, 2022 0.2600 0 -0.01(-2.80%)
Jun 14, 2022 0.2850 0.2850 0.2600 0.2675 20,700 -0.01(-5.31%)
Jun 13, 2022 0.2825 0.2934 0.2825 0.2825 500 -0.02(-5.86%)
Jun 09, 2022 0.3001 0 -0.04(-11.16%)
Jun 07, 2022 0.3378 0 -0.03(-7.60%)
Jun 06, 2022 0.3452 0.3656 0.3452 0.3656 20,607 +0.05(+15.40%)
Jun 03, 2022 0.3168 0.3168 0.3168 0.3168 100 -0.02(-6.49%)
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.