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 (%)
Sep 30, 2021 0.7243 0.7243 0.7059 0.7243 2,283 -0.00(-0.30%)
Sep 29, 2021 0.7265 0.7265 0.7265 0.7265 485 +0.02(+3.25%)
Sep 28, 2021 0.7136 0.7136 0.7036 0.7036 22,000 -0.03(-4.52%)
Sep 27, 2021 0.7369 0.7369 0.7369 0.7369 904 -0.02(-2.44%)
Sep 23, 2021 0.7553 0.7553 0.7553 66 +0.05(+6.86%)
Sep 22, 2021 0.7238 0.7238 0.7068 0.7068 3,000 -0.02(-2.51%)
Sep 21, 2021 0.7479 0.7479 0.7250 0.7250 1,376 +0.03(+3.57%)
Sep 20, 2021 0.7000 0.7000 0.7000 0.7000 3,000 -0.06(-8.34%)
Sep 17, 2021 0.7215 0.7637 0.7215 0.7637 400 +0.04(+6.11%)
Sep 15, 2021 0.7197 0.7197 0.7197 0 -0.06(-7.20%)
Sep 14, 2021 0.7541 0.7755 0.7541 0.7755 1,615 +0.01(+0.95%)
Sep 13, 2021 0.8000 0.8000 0.7682 0.7682 6,100 -0.04(-5.09%)
Sep 10, 2021 0.8200 0.8200 0.8094 0.8094 6,650 +0.00(+0.28%)
Sep 09, 2021 0.7886 0.8071 0.7886 0.8071 1,709 +0.01(+1.09%)
Sep 08, 2021 0.8200 0.8300 0.7984 0.7984 4,009 -0.02(-2.30%)
Sep 07, 2021 0.8172 0.8172 0.8153 0.8172 2,750 -0.01(-0.61%)
Sep 03, 2021 0.7964 0.8222 0.7964 0.8222 5,100 +0.01(+1.59%)
Sep 02, 2021 0.7995 0.8128 0.7995 0.8093 1,355 -0.01(-1.22%)
Sep 01, 2021 0.8153 0.8247 0.8153 0.8193 6,325 +0.02(+2.59%)
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%)
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.