Anfield Energy Inc (ANLDF)
0.0665
0.00 (0.00%)
USD |
OTCM |
May 17, 16:00
Anfield Energy Price: 0.0665 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 0.0714 | 0.0714 | 0.06 | 0.0665 | 583843.0 |
| May 16, 2024 | 0.0625 | 0.07 | 0.06 | 0.07 | 86312.00 |
| May 15, 2024 | 0.078 | 0.078 | 0.0625 | 0.0629 | 117057.0 |
| May 14, 2024 | 0.0545 | 0.0772 | 0.054 | 0.0721 | 381160.0 |
| May 13, 2024 | 0.0488 | 0.054 | 0.0488 | 0.054 | 253884.0 |
| May 10, 2024 | 0.05 | 0.055 | 0.0487 | 0.05 | 238860.0 |
| May 09, 2024 | 0.053 | 0.0597 | 0.05 | 0.05 | 217031.0 |
| May 08, 2024 | 0.055 | 0.058 | 0.048 | 0.054 | 456022.0 |
| May 07, 2024 | 0.0581 | 0.0599 | 0.058 | 0.0592 | 134727.0 |
| May 06, 2024 | 0.0552 | 0.0622 | 0.0552 | 0.0618 | 339490.0 |
| May 03, 2024 | 0.058 | 0.0615 | 0.058 | 0.0615 | 324465.0 |
| May 02, 2024 | 0.0581 | 0.061 | 0.0575 | 0.0583 | 263576.0 |
| May 01, 2024 | 0.0599 | 0.0629 | 0.055 | 0.0571 | 1.145M |
| Apr 30, 2024 | 0.0551 | 0.0551 | 0.0527 | 0.0537 | 261900.0 |
| Apr 29, 2024 | 0.0544 | 0.055 | 0.0517 | 0.0532 | 1.306M |
| Apr 26, 2024 | 0.0527 | 0.0528 | 0.0500 | 0.051 | 310642.0 |
| Apr 25, 2024 | 0.0547 | 0.055 | 0.0483 | 0.0549 | 298279.0 |
| Apr 24, 2024 | 0.0521 | 0.0545 | 0.0521 | 0.0535 | 599735.0 |
| Apr 23, 2024 | 0.0583 | 0.0583 | 0.0492 | 0.0545 | 813320.0 |
| Apr 22, 2024 | 0.0653 | 0.0653 | 0.0535 | 0.0541 | 1.180M |
| Apr 19, 2024 | 0.0636 | 0.0652 | 0.0581 | 0.0608 | 1.153M |
| Apr 18, 2024 | 0.062 | 0.0653 | 0.062 | 0.0634 | 166804.0 |
| Apr 17, 2024 | 0.0678 | 0.0687 | 0.0638 | 0.0658 | 440339.0 |
| Apr 16, 2024 | 0.07 | 0.0731 | 0.066 | 0.0671 | 262000.0 |
| Apr 15, 2024 | 0.0725 | 0.0759 | 0.07 | 0.072 | 566191.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.03
Minimum
Oct 12 2020
0.1675
Maximum
Sep 13 2021
0.0724
Average
0.0666
Median
Feb 15 2022
Price Benchmarks
| Strata Power Corp | 0.021 |
| FEC Resources Inc | 0.0017 |
| Sunshine Oilsands Ltd | 0.0455 |
| Greenfire Resources Ltd | 6.03 |
| Zenith Energy Ltd | 0.02 |
Price Related Metrics
| PE Ratio | 8.206 |
| PS Ratio | 24876.55 |
| Price to Book Value | 1.812 |
| Earnings Yield | 12.19% |
| Market Cap | 67.74M |