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
Last 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 (%)
Jun 30, 2021 0.8800 0.8900 0.8674 0.8898 7,225 +0.01(+1.16%)
Jun 29, 2021 0.8807 0.9000 0.8700 0.8796 4,392 -0.01(-0.63%)
Jun 28, 2021 0.8841 0.8921 0.8841 0.8852 5,824 -0.01(-1.38%)
Jun 25, 2021 0.9137 0.9137 0.8851 0.8976 2,660 -0.01(-1.36%)
Jun 24, 2021 0.8881 0.9100 0.8703 0.9100 25,805 +0.05(+5.81%)
Jun 23, 2021 0.8600 0.8600 0.8600 0.8600 831 +0.02(+2.17%)
Jun 22, 2021 0.8301 0.8578 0.8301 0.8417 8,890 +0.04(+4.87%)
Jun 21, 2021 0.8228 0.8470 0.8026 0.8026 11,765 -0.01(-0.67%)
Jun 18, 2021 0.7996 0.8301 0.7996 0.8080 23,746 -0.05(-5.78%)
Jun 17, 2021 0.8576 0.8600 0.8576 0.8576 610 +0.00(+0.01%)
Jun 16, 2021 0.8371 0.8575 0.8371 0.8575 1,321 +0.02(+2.83%)
Jun 15, 2021 0.8617 0.8617 0.8339 0.8339 5,500 -0.04(-5.03%)
Jun 14, 2021 0.9008 0.9008 0.8459 0.8781 9,688 +0.01(+0.60%)
Jun 11, 2021 0.8716 0.8793 0.8437 0.8729 16,440 -0.00(-0.46%)
Jun 10, 2021 0.8500 0.9005 0.8500 0.8769 4,600 -0.00(-0.14%)
Jun 09, 2021 0.9051 0.9051 0.8781 0.8781 812 -0.02(-2.43%)
Jun 08, 2021 0.9200 0.9200 0.8800 0.9000 14,795 -0.00(-0.39%)
Jun 07, 2021 0.9066 0.9066 0.8752 0.9035 2,800 +0.01(+1.22%)
Jun 04, 2021 0.8700 0.8926 0.8538 0.8926 10,604 +0.02(+1.72%)
Jun 03, 2021 0.9112 0.9112 0.8775 0.8775 2,489 +0.01(+1.57%)
Jun 02, 2021 0.8713 0.8800 0.8627 0.8639 16,319 -0.01(-0.70%)
Jun 01, 2021 0.8537 0.8836 0.8369 0.8700 37,242 -0.00(-0.15%)
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%)
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.