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 (%)
Aug 31, 2021 0.8177 0.8250 0.7986 0.7986 18,476 -0.03(-3.78%)
Aug 30, 2021 0.7925 0.8300 0.7925 0.8300 1,335 +0.01(+1.17%)
Aug 27, 2021 0.7976 0.8204 0.7976 0.8204 5,000 +0.02(+2.99%)
Aug 26, 2021 0.7966 0.8234 0.7896 0.7966 11,680 -0.04(-5.13%)
Aug 25, 2021 0.8221 0.8442 0.8161 0.8397 12,350 +0.02(+2.14%)
Aug 24, 2021 0.8221 0.8221 0.8221 0.8221 20,000 -0.02(-2.62%)
Aug 23, 2021 0.8442 0.8442 0.8442 0.8442 1,397 +0.05(+5.86%)
Aug 20, 2021 0.8154 0.8197 0.7975 0.7975 19,350 -0.02(-2.20%)
Aug 19, 2021 0.8227 0.8309 0.8154 0.8154 13,450 -0.01(-1.12%)
Aug 18, 2021 0.8095 0.8377 0.8095 0.8246 2,195 +0.02(+2.23%)
Aug 17, 2021 0.8061 0.8066 0.7837 0.8066 9,154 +0.01(+1.79%)
Aug 16, 2021 0.8249 0.8249 0.7924 0.7924 9,600 -0.02(-2.23%)
Aug 13, 2021 0.8000 0.8105 0.7992 0.8105 16,050 +0.01(+1.31%)
Aug 12, 2021 0.8171 0.8171 0.7951 0.8000 15,000 -0.01(-1.37%)
Aug 11, 2021 0.8200 0.8200 0.7907 0.8111 9,651 -0.01(-1.09%)
Aug 10, 2021 0.8200 0.8200 0.8200 0.8200 1,000 +0.02(+2.02%)
Aug 09, 2021 0.8038 0.8038 0.8038 0.8038 500 +0.02(+2.83%)
Aug 06, 2021 0.7817 0.7817 0.7817 0.7817 408 -0.02(-2.40%)
Aug 05, 2021 0.7900 0.8114 0.7900 0.8009 61,835 +0.01(+1.17%)
Aug 04, 2021 0.7945 0.8058 0.7916 0.7916 4,158 -0.02(-3.04%)
Aug 03, 2021 0.7864 0.8164 0.7864 0.8164 4,121 +0.04(+5.10%)
Aug 02, 2021 0.7671 0.7768 0.7671 0.7768 1,335 +0.00(+0.63%)
Jul 30, 2021 0.7719 0.7719 0.7719 0.7719 3,000 +0.00(+0.19%)
Jul 29, 2021 0.7542 0.7704 0.7542 0.7704 2,571 +0.01(+1.80%)
Jul 28, 2021 0.7600 0.7712 0.7568 0.7568 11,615 +0.01(+0.73%)
Jul 27, 2021 0.7450 0.7513 0.7215 0.7513 2,764 +0.01(+1.36%)
Jul 26, 2021 0.7601 0.7636 0.7412 0.7412 1,700 -0.05(-5.76%)
Jul 23, 2021 0.7758 0.7865 0.7758 0.7865 3,313 +0.02(+2.05%)
Jul 22, 2021 0.7786 0.7786 0.7707 0.7707 9,500 -0.01(-0.84%)
Jul 21, 2021 0.7772 0.7772 0.7772 0.7772 1,040 +0.06(+8.55%)
Jul 20, 2021 0.7200 0.7587 0.7160 0.7160 9,115 -0.01(-1.23%)
Jul 19, 2021 0.7387 0.7429 0.7095 0.7249 24,718 -0.02(-2.45%)
Jul 16, 2021 0.7458 0.7700 0.7431 0.7431 14,309 -0.01(-1.39%)
Jul 15, 2021 0.7569 0.7755 0.7536 0.7536 2,180 -0.05(-5.80%)
Jul 14, 2021 0.8326 0.8326 0.8000 0.8000 5,171 -0.05(-6.18%)
Jul 13, 2021 0.8309 0.8527 0.8309 0.8527 1,340 -0.03(-2.88%)
Jul 12, 2021 0.8782 0.8914 0.8780 0.8780 11,488 +0.01(+1.00%)
Jul 09, 2021 0.8693 0.8693 0.8693 0.8693 3,165 +0.01(+1.08%)
Jul 08, 2021 0.8500 0.8600 0.8500 0.8600 3,291 -0.03(-3.49%)
Jul 07, 2021 0.9105 0.9105 0.8911 0.8911 4,533 -0.03(-2.76%)
Jul 06, 2021 0.9058 0.9200 0.9058 0.9164 4,070 +0.01(+1.42%)
Jul 02, 2021 0.8900 0.9037 0.8874 0.9036 11,180 +0.03(+3.46%)
Jul 01, 2021 0.8817 0.8817 0.8734 0.8734 2,928 -0.02(-1.84%)
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%)
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.