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

Anfield Energy Inc (OP: ANLDF )

0.0761 -0.0014 (-1.81%)
Streaming Delayed Price Updated: 3:35 PM 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 (%)
Jan 31, 2024 0.0705 0.0739 0.0664 0.0726 3,270,381 +0.00(+3.71%)
Jan 30, 2024 0.0675 0.0704 0.0675 0.0700 1,110,320 +0.00(+6.54%)
Jan 29, 2024 0.0677 0.0680 0.0633 0.0657 755,368 -0.00(-0.15%)
Jan 26, 2024 0.0670 0.0737 0.0658 0.0658 794,579 -0.00(-1.94%)
Jan 25, 2024 0.0685 0.0707 0.0650 0.0671 1,371,472 -0.00(-2.04%)
Jan 24, 2024 0.0721 0.0740 0.0685 0.0685 1,567,046 -0.00(-2.84%)
Jan 23, 2024 0.0686 0.0708 0.0663 0.0705 1,110,395 +0.00(+2.47%)
Jan 22, 2024 0.0700 0.0714 0.0683 0.0688 2,140,808 +0.00(+4.24%)
Jan 19, 2024 0.0760 0.0760 0.0626 0.0660 733,298 -0.00(-2.08%)
Jan 18, 2024 0.0699 0.0700 0.0659 0.0674 420,623 -0.00(-2.88%)
Jan 17, 2024 0.0699 0.0699 0.0679 0.0694 474,770 +0.00(+4.68%)
Jan 16, 2024 0.0670 0.0734 0.0663 0.0663 3,330,616 +0.00(+4.08%)
Jan 12, 2024 0.0656 0.0660 0.0621 0.0637 2,239,184 +0.00(+6.17%)
Jan 11, 2024 0.0601 0.0610 0.0561 0.0600 355,647 +0.00(+5.26%)
Jan 10, 2024 0.0590 0.0599 0.0565 0.0570 377,438 +0.00(+1.42%)
Jan 09, 2024 0.0556 0.0570 0.0537 0.0562 246,123 +0.00(+3.88%)
Jan 08, 2024 0.0556 0.0556 0.0523 0.0541 129,801 +0.00(+0.19%)
Jan 05, 2024 0.0537 0.0560 0.0518 0.0540 959,189 -0.00(-0.92%)
Jan 04, 2024 0.0555 0.0559 0.0530 0.0545 337,206 -0.00(-1.80%)
Jan 03, 2024 0.0561 0.0613 0.0520 0.0555 763,294 -0.01(-9.90%)
Jan 02, 2024 0.0640 0.0643 0.0550 0.0616 321,822 -0.00(-1.91%)
Dec 29, 2023 0.0586 0.0646 0.0559 0.0628 305,671 +0.00(+3.97%)
Dec 28, 2023 0.0565 0.0659 0.0564 0.0604 326,055 -0.00(-0.98%)
Dec 27, 2023 0.0590 0.0610 0.0563 0.0610 350,985 +0.00(+3.39%)
Dec 26, 2023 0.0585 0.0590 0.0550 0.0590 261,693 +0.00(+0.00%)
Dec 22, 2023 0.0653 0.0653 0.0570 0.0590 87,591 -0.00(-1.67%)
Dec 21, 2023 0.0550 0.0620 0.0515 0.0600 400,166 +0.01(+15.16%)
Dec 20, 2023 0.0540 0.0540 0.0521 0.0521 91,766 -0.00(-5.27%)
Dec 19, 2023 0.0523 0.0550 0.0491 0.0550 440,679 +0.00(+5.77%)
Dec 18, 2023 0.0522 0.0574 0.0515 0.0520 119,081 +0.00(+0.97%)
Dec 15, 2023 0.0517 0.0529 0.0514 0.0515 124,139 -0.00(-0.96%)
Dec 14, 2023 0.0510 0.0543 0.0480 0.0520 525,230 +0.00(+0.00%)
Dec 13, 2023 0.0518 0.0520 0.0478 0.0520 389,219 +0.00(+0.00%)
Dec 12, 2023 0.0527 0.0527 0.0509 0.0520 259,474 +0.00(+1.76%)
Dec 11, 2023 0.0516 0.0523 0.0500 0.0511 100,306 +0.00(+2.20%)
Dec 08, 2023 0.0532 0.0541 0.0500 0.0500 182,701 -0.00(-4.40%)
Dec 07, 2023 0.0516 0.0523 0.0473 0.0523 398,245 +0.00(+1.55%)
Dec 06, 2023 0.0559 0.0559 0.0492 0.0515 216,453 -0.00(-1.90%)
Dec 05, 2023 0.0546 0.0571 0.0515 0.0525 110,655 -0.00(-5.58%)
Dec 04, 2023 0.0539 0.0556 0.0521 0.0556 866,508 +0.00(+8.17%)
Dec 01, 2023 0.0514 0.0533 0.0510 0.0514 283,946 -0.00(-1.91%)
Nov 30, 2023 0.0500 0.0524 0.0483 0.0524 941,012 +0.00(+1.35%)
Nov 29, 2023 0.0565 0.0565 0.0500 0.0517 316,865 -0.00(-3.54%)
Nov 28, 2023 0.0543 0.0546 0.0536 0.0536 22,100 -0.00(-5.47%)
Nov 27, 2023 0.0561 0.0580 0.0538 0.0567 401,152 -0.00(-0.18%)
Nov 24, 2023 0.0570 0.0580 0.0568 0.0568 219,216 -0.00(-0.35%)
Nov 22, 2023 0.0560 0.0575 0.0560 0.0570 215,116 +0.00(+1.79%)
Nov 21, 2023 0.0580 0.0580 0.0541 0.0560 40,516 +0.00(+4.48%)
Nov 20, 2023 0.0550 0.0579 0.0536 0.0536 177,445 -0.00(-1.11%)
Nov 17, 2023 0.0540 0.0550 0.0520 0.0542 425,115 +0.00(+0.37%)
Nov 16, 2023 0.0575 0.0579 0.0525 0.0540 209,793 +0.00(+1.31%)
Nov 15, 2023 0.0529 0.0533 0.0520 0.0533 25,865 +0.00(+0.19%)
Nov 14, 2023 0.0527 0.0533 0.0520 0.0532 205,250 +0.00(+3.70%)
Nov 13, 2023 0.0483 0.0513 0.0474 0.0513 79,257 +0.01(+11.28%)
Nov 10, 2023 0.0510 0.0510 0.0440 0.0461 153,969 -0.00(-7.80%)
Nov 09, 2023 0.0504 0.0530 0.0435 0.0500 2,542,060 +0.00(+0.00%)
Nov 08, 2023 0.0530 0.0555 0.0486 0.0500 382,138 -0.00(-5.66%)
Nov 07, 2023 0.0530 0.0535 0.0518 0.0530 168,421 -0.00(-3.46%)
Nov 06, 2023 0.0586 0.0586 0.0514 0.0549 192,632 -0.00(-4.02%)
Nov 03, 2023 0.0578 0.0580 0.0572 0.0572 33,885 -0.00(-3.05%)
Nov 02, 2023 0.0500 0.0615 0.0500 0.0590 72,025 +0.00(+4.42%)
Nov 01, 2023 0.0624 0.0660 0.0561 0.0565 113,403 -0.00(-6.15%)
Oct 31, 2023 0.0568 0.0620 0.0536 0.0602 441,233 +0.00(+5.24%)
Oct 30, 2023 0.0560 0.0579 0.0560 0.0572 257,864 +0.00(+2.14%)
Oct 27, 2023 0.0557 0.0561 0.0545 0.0560 230,616 +0.00(+0.90%)
Oct 26, 2023 0.0560 0.0580 0.0538 0.0555 123,819 -0.00(-1.42%)
Oct 25, 2023 0.0577 0.0597 0.0551 0.0563 78,469 -0.00(-1.92%)
Oct 24, 2023 0.0574 0.0586 0.0569 0.0574 22,998 -0.00(-3.85%)
Oct 23, 2023 0.0580 0.0597 0.0551 0.0597 469,645 +0.00(+1.19%)
Oct 20, 2023 0.0530 0.0619 0.0530 0.0590 129,210 +0.00(+3.87%)
Oct 19, 2023 0.0587 0.0618 0.0551 0.0568 277,769 -0.00(-2.91%)
Oct 18, 2023 0.0510 0.0585 0.0510 0.0585 85,736 +0.00(+0.17%)
Oct 17, 2023 0.0531 0.0585 0.0508 0.0584 636,775 +0.00(+6.76%)
Oct 16, 2023 0.0584 0.0584 0.0510 0.0547 577,872 -0.00(-7.29%)
Oct 13, 2023 0.0590 0.0602 0.0550 0.0590 30,327 +0.00(+4.24%)
Oct 12, 2023 0.0578 0.0590 0.0551 0.0566 82,060 -0.00(-2.92%)
Oct 11, 2023 0.0586 0.0606 0.0583 0.0583 27,580 -0.00(-7.46%)
Oct 10, 2023 0.0620 0.0643 0.0602 0.0630 48,191 +0.00(+5.00%)
Oct 09, 2023 0.0580 0.0634 0.0580 0.0600 117,386 +0.00(+3.45%)
Oct 06, 2023 0.0515 0.0614 0.0511 0.0580 494,170 +0.00(+8.61%)
Oct 05, 2023 0.0553 0.0578 0.0522 0.0534 585,724 -0.00(-7.93%)
Oct 04, 2023 0.0527 0.0581 0.0511 0.0580 646,872 -0.00(-1.36%)
Oct 03, 2023 0.0549 0.0604 0.0515 0.0588 449,621 -0.00(-4.85%)
Oct 02, 2023 0.0645 0.0645 0.0548 0.0618 829,015 -0.00(-4.48%)
Sep 29, 2023 0.0690 0.0724 0.0626 0.0647 890,364 -0.00(-3.43%)
Sep 28, 2023 0.0680 0.0708 0.0660 0.0670 883,539 +0.00(+1.98%)
Sep 27, 2023 0.0706 0.0739 0.0643 0.0657 567,745 -0.00(-2.67%)
Sep 26, 2023 0.0757 0.0791 0.0666 0.0675 482,447 -0.01(-9.03%)
Sep 25, 2023 0.0693 0.0758 0.0736 0.0742 422,884 +0.00(+6.76%)
Sep 22, 2023 0.0627 0.0695 0.0600 0.0695 247,161 +0.01(+9.97%)
Sep 21, 2023 0.0680 0.0700 0.0630 0.0632 373,665 -0.00(-7.06%)
Sep 20, 2023 0.0698 0.0714 0.0675 0.0680 143,899 -0.00(-2.86%)
Sep 19, 2023 0.0709 0.0730 0.0675 0.0700 373,668 +0.00(+5.11%)
Sep 18, 2023 0.0640 0.0700 0.0640 0.0666 601,217 -0.00(-1.33%)
Sep 15, 2023 0.0705 0.0738 0.0675 0.0675 954,842 -0.00(-3.43%)
Sep 14, 2023 0.0664 0.0735 0.0647 0.0699 939,883 +0.01(+10.08%)
Sep 13, 2023 0.0594 0.0650 0.0520 0.0635 1,610,933 +0.01(+10.05%)
Sep 12, 2023 0.0570 0.0594 0.0565 0.0577 151,984 +0.00(+3.59%)
Sep 11, 2023 0.0545 0.0600 0.0536 0.0557 1,418,554 +0.00(+2.20%)
Sep 08, 2023 0.0510 0.0545 0.0509 0.0545 75,000 +0.00(+3.81%)
Sep 07, 2023 0.0570 0.0570 0.0525 0.0525 41,768 -0.00(-3.67%)
Sep 06, 2023 0.0590 0.0590 0.0545 0.0545 273,658 -0.00(-6.68%)
Sep 05, 2023 0.0512 0.0590 0.0512 0.0584 985,800 +0.01(+12.31%)
Sep 01, 2023 0.0595 0.0595 0.0511 0.0520 506,468 -0.00(-7.14%)
Aug 31, 2023 0.0468 0.0560 0.0468 0.0560 496,761 +0.01(+17.65%)
Aug 30, 2023 0.0430 0.0500 0.0430 0.0476 470,598 -0.00(-0.21%)
Aug 29, 2023 0.0438 0.0487 0.0438 0.0477 1,015,519 +0.01(+13.30%)
Aug 28, 2023 0.0427 0.0427 0.0400 0.0421 17,800 +0.00(+2.18%)
Aug 25, 2023 0.0409 0.0412 0.0400 0.0412 153,236 -0.00(-0.48%)
Aug 24, 2023 0.0480 0.0480 0.0408 0.0414 203,004 +0.00(+0.24%)
Aug 23, 2023 0.0386 0.0413 0.0354 0.0413 252,970 +0.00(+11.62%)
Aug 22, 2023 0.0360 0.0445 0.0360 0.0370 444,573 -0.00(-7.50%)
Aug 21, 2023 0.0370 0.0400 0.0365 0.0400 249,350 -0.00(-4.76%)
Aug 18, 2023 0.0359 0.0400 0.0359 0.0420 88,489 +0.00(+12.00%)
Aug 17, 2023 0.0370 0.0375 0.0363 0.0375 35,998 +0.00(+0.54%)
Aug 16, 2023 0.0374 0.0374 0.0360 0.0373 33,252 +0.00(+6.57%)
Aug 15, 2023 0.0365 0.0374 0.0350 0.0350 20,369 -0.00(-6.67%)
Aug 14, 2023 0.0362 0.0375 0.0362 0.0375 4,101 +0.00(+1.35%)
Aug 11, 2023 0.0360 0.0370 0.0350 0.0370 326,463 +0.00(+6.32%)
Aug 10, 2023 0.0332 0.0375 0.0332 0.0348 248,505 +0.00(+0.29%)
Aug 09, 2023 0.0351 0.0375 0.0320 0.0347 345,778 -0.00(-6.22%)
Aug 08, 2023 0.0355 0.0374 0.0326 0.0370 282,037 +0.00(+7.87%)
Aug 07, 2023 0.0400 0.0400 0.0330 0.0343 64,904 -0.00(-2.00%)
Aug 04, 2023 0.0362 0.0375 0.0329 0.0350 397,059 -0.00(-6.67%)
Aug 03, 2023 0.0369 0.0375 0.0368 0.0375 363,791 +0.00(+0.00%)
Aug 02, 2023 0.0384 0.0384 0.0366 0.0375 64,308 -0.00(-2.34%)
Aug 01, 2023 0.0381 0.0384 0.0360 0.0384 362,321 +0.00(+2.95%)
Jul 31, 2023 0.0385 0.0385 0.0360 0.0373 153,803 +0.00(+0.81%)
Jul 28, 2023 0.0369 0.0373 0.0366 0.0370 16,850 +0.00(+0.00%)
Jul 27, 2023 0.0379 0.0386 0.0368 0.0370 24,764 -0.00(-2.63%)
Jul 26, 2023 0.0379 0.0409 0.0371 0.0380 310,850 -0.00(-6.86%)
Jul 25, 2023 0.0387 0.0409 0.0382 0.0408 321,692 +0.00(+6.25%)
Jul 24, 2023 0.0380 0.0400 0.0350 0.0384 1,171,057 +0.00(+1.05%)
Jul 21, 2023 0.0372 0.0419 0.0367 0.0380 509,195 -0.00(-1.55%)
Jul 20, 2023 0.0387 0.0420 0.0374 0.0386 73,510 +0.00(+1.58%)
Jul 19, 2023 0.0365 0.0400 0.0365 0.0380 152,989 +0.00(+0.00%)
Jul 18, 2023 0.0419 0.0419 0.0380 0.0380 130,612 -0.00(-2.56%)
Jul 17, 2023 0.0350 0.0390 0.0350 0.0390 281,500 +0.00(+0.78%)
Jul 14, 2023 0.0370 0.0400 0.0370 0.0387 26,675 +0.00(+3.48%)
Jul 13, 2023 0.0420 0.0420 0.0350 0.0374 159,300 -0.00(-9.88%)
Jul 12, 2023 0.0364 0.0415 0.0364 0.0415 257,700 +0.00(+9.21%)
Jul 11, 2023 0.0350 0.0389 0.0350 0.0380 265,331 +0.00(+2.15%)
Jul 10, 2023 0.0370 0.0375 0.0343 0.0372 240,620 +0.00(+0.81%)
Jul 07, 2023 0.0350 0.0369 0.0339 0.0369 318,144 +0.00(+5.43%)
Jul 06, 2023 0.0334 0.0361 0.0334 0.0350 555,994 -0.00(-8.85%)
Jul 05, 2023 0.0380 0.0384 0.0360 0.0384 74,258 -0.00(-3.03%)
Jul 03, 2023 0.0367 0.0396 0.0367 0.0396 47,977 +0.00(+7.90%)
Jun 30, 2023 0.0359 0.0379 0.0320 0.0367 450,470 +0.00(+1.94%)
Jun 29, 2023 0.0366 0.0376 0.0360 0.0360 89,500 -0.00(-4.51%)
Jun 28, 2023 0.0390 0.0419 0.0340 0.0377 300,192 -0.00(-0.53%)
Jun 27, 2023 0.0360 0.0379 0.0354 0.0379 153,700 +0.00(+6.46%)
Jun 26, 2023 0.0342 0.0384 0.0333 0.0356 672,558 -0.00(-4.56%)
Jun 23, 2023 0.0385 0.0400 0.0365 0.0373 742,385 -0.00(-3.12%)
Jun 22, 2023 0.0410 0.0420 0.0380 0.0385 440,839 -0.00(-6.55%)
Jun 21, 2023 0.0423 0.0430 0.0412 0.0412 137,516 -0.00(-2.60%)
Jun 20, 2023 0.0455 0.0490 0.0407 0.0423 732,704 -0.00(-4.73%)
Jun 16, 2023 0.0507 0.0507 0.0420 0.0444 727,469 -0.01(-11.20%)
Jun 15, 2023 0.0540 0.0540 0.0484 0.0500 206,107 +0.00(+2.04%)
Jun 14, 2023 0.0524 0.0531 0.0490 0.0490 267,281 -0.00(-8.07%)
Jun 13, 2023 0.0525 0.0533 0.0520 0.0533 632,749 +0.00(+1.52%)
Jun 12, 2023 0.0486 0.0525 0.0465 0.0525 412,968 +0.00(+9.15%)
Jun 09, 2023 0.0479 0.0524 0.0468 0.0481 423,310 -0.00(-0.82%)
Jun 08, 2023 0.0471 0.0490 0.0467 0.0485 207,798 +0.00(+7.30%)
Jun 07, 2023 0.0480 0.0480 0.0385 0.0452 200,227 +0.00(+3.43%)
Jun 06, 2023 0.0494 0.0494 0.0418 0.0437 628,826 -0.00(-7.02%)
Jun 05, 2023 0.0470 0.0475 0.0467 0.0470 37,500 -0.00(-2.08%)
Jun 02, 2023 0.0471 0.0490 0.0470 0.0480 73,076 -0.00(-0.83%)
Jun 01, 2023 0.0450 0.0484 0.0440 0.0484 64,063 +0.00(+7.56%)
May 31, 2023 0.0420 0.0450 0.0402 0.0450 228,192 +0.00(+2.74%)
May 30, 2023 0.0484 0.0484 0.0424 0.0438 14,527 -0.00(-8.94%)
May 26, 2023 0.0481 0.0481 0.0481 0.0481 10,000 +0.00(+11.60%)
May 25, 2023 0.0447 0.0447 0.0423 0.0431 9,850 -0.00(-4.86%)
May 24, 2023 0.0444 0.0453 0.0409 0.0453 255,430 -0.00(-5.63%)
May 23, 2023 0.0441 0.0480 0.0441 0.0480 37,700 +0.00(+6.67%)
May 22, 2023 0.0445 0.0472 0.0440 0.0450 34,250 +0.00(+0.00%)
May 19, 2023 0.0469 0.0469 0.0450 0.0450 10,500 -0.00(-7.60%)
May 18, 2023 0.0469 0.0487 0.0469 0.0487 14,767 +0.00(+3.62%)
May 17, 2023 0.0450 0.0481 0.0450 0.0470 472,216 -0.00(-3.69%)
May 16, 2023 0.0466 0.0500 0.0466 0.0488 24,520 -0.00(-2.40%)
May 15, 2023 0.0500 0.0525 0.0478 0.0500 224,985 -0.00(-4.40%)
May 12, 2023 0.0485 0.0526 0.0441 0.0523 424,851 +0.01(+11.75%)
May 11, 2023 0.0474 0.0492 0.0467 0.0468 9,829 -0.00(-5.45%)
May 10, 2023 0.0496 0.0550 0.0490 0.0495 170,800 +0.00(+2.70%)
May 09, 2023 0.0470 0.0485 0.0460 0.0482 327,589 +0.00(+3.66%)
May 08, 2023 0.0480 0.0480 0.0440 0.0465 97,975 +0.00(+3.33%)
May 05, 2023 0.0437 0.0467 0.0425 0.0450 77,462 +0.00(+10.57%)
May 04, 2023 0.0437 0.0437 0.0407 0.0407 17,950 +0.00(+1.24%)
May 03, 2023 0.0418 0.0443 0.0400 0.0402 215,623 -0.00(-9.26%)
May 02, 2023 0.0433 0.0444 0.0426 0.0443 150,350 +0.00(+3.99%)
May 01, 2023 0.0480 0.0480 0.0402 0.0426 92,400 -0.00(-5.54%)
Apr 28, 2023 0.0434 0.0452 0.0402 0.0451 112,212 +0.00(+1.12%)
Apr 27, 2023 0.0405 0.0446 0.0405 0.0446 111,635 +0.00(+10.67%)
Apr 26, 2023 0.0421 0.0427 0.0397 0.0403 77,035 +0.00(+0.75%)
Apr 25, 2023 0.0424 0.0424 0.0400 0.0400 97,155 -0.00(-5.88%)
Apr 24, 2023 0.0420 0.0448 0.0401 0.0425 19,145 +0.00(+5.72%)
Apr 21, 2023 0.0428 0.0448 0.0400 0.0402 118,405 -0.01(-12.04%)
Apr 20, 2023 0.0440 0.0475 0.0405 0.0457 16,600 +0.00(+4.34%)
Apr 19, 2023 0.0436 0.0438 0.0430 0.0438 2,627 +0.00(+0.00%)
Apr 18, 2023 0.0492 0.0492 0.0438 0.0438 1,550 -0.00(-0.68%)
Apr 17, 2023 0.0425 0.0490 0.0425 0.0441 73,450 -0.00(-3.08%)
Apr 14, 2023 0.0451 0.0455 0.0449 0.0455 30,641 +0.00(+1.79%)
Apr 13, 2023 0.0434 0.0493 0.0410 0.0447 23,995 +0.00(+1.13%)
Apr 12, 2023 0.0430 0.0500 0.0415 0.0442 126,333 +0.00(+2.79%)
Apr 11, 2023 0.0444 0.0449 0.0400 0.0430 144,837 -0.00(-4.23%)
Apr 10, 2023 0.0450 0.0450 0.0408 0.0449 89,330 -0.00(-0.22%)
Apr 06, 2023 0.0480 0.0480 0.0402 0.0450 63,610 +0.00(+4.65%)
Apr 05, 2023 0.0402 0.0472 0.0402 0.0430 93,250 -0.00(-1.83%)
Apr 04, 2023 0.0445 0.0457 0.0412 0.0438 88,000 -0.00(-1.57%)
Apr 03, 2023 0.0472 0.0482 0.0445 0.0445 17,815 +0.00(+0.91%)
Mar 31, 2023 0.0449 0.0471 0.0441 0.0441 125,700 +0.00(+0.68%)
Mar 30, 2023 0.0430 0.0537 0.0427 0.0438 638,150 +0.00(+1.86%)
Mar 29, 2023 0.0430 0.0430 0.0407 0.0430 420,500 +0.00(+2.14%)
Mar 28, 2023 0.0406 0.0430 0.0406 0.0421 40,890 +0.00(+2.68%)
Mar 27, 2023 0.0380 0.0431 0.0380 0.0410 249,682 +0.00(+2.50%)
Mar 24, 2023 0.0400 0.0436 0.0392 0.0400 533,859 -0.00(-8.88%)
Mar 23, 2023 0.0420 0.0439 0.0403 0.0439 30,465 +0.00(+3.29%)
Mar 22, 2023 0.0445 0.0451 0.0418 0.0425 138,467 -0.00(-2.07%)
Mar 21, 2023 0.0450 0.0450 0.0434 0.0434 1,100 -0.00(-1.14%)
Mar 20, 2023 0.0459 0.0459 0.0400 0.0439 17,200 -0.00(-4.57%)
Mar 17, 2023 0.0431 0.0460 0.0415 0.0460 82,106 +0.00(+10.84%)
Mar 16, 2023 0.0426 0.0443 0.0399 0.0415 137,046 -0.00(-9.78%)
Mar 15, 2023 0.0429 0.0460 0.0410 0.0460 329,352 +0.00(+6.48%)
Mar 14, 2023 0.0413 0.0451 0.0410 0.0432 333,550 -0.00(-0.69%)
Mar 13, 2023 0.0415 0.0440 0.0415 0.0435 209,977 +0.00(+0.69%)
Mar 10, 2023 0.0442 0.0445 0.0407 0.0432 195,600 -0.00(-2.48%)
Mar 09, 2023 0.0440 0.0449 0.0420 0.0443 433,972 +0.00(+0.68%)
Mar 08, 2023 0.0464 0.0470 0.0440 0.0440 43,704 -0.00(-1.79%)
Mar 07, 2023 0.0498 0.0498 0.0448 0.0448 476,613 -0.01(-13.01%)
Mar 06, 2023 0.0520 0.0524 0.0490 0.0515 175,488 -0.00(-4.63%)
Mar 03, 2023 0.0572 0.0572 0.0500 0.0540 240,471 -0.01(-10.00%)
Mar 02, 2023 0.0560 0.0600 0.0560 0.0600 317,000 +0.00(+1.69%)
Mar 01, 2023 0.0570 0.0596 0.0551 0.0590 282,606 +0.00(+7.27%)
Feb 28, 2023 0.0585 0.0585 0.0550 0.0550 98,000 -0.00(-5.17%)
Feb 27, 2023 0.0546 0.0589 0.0546 0.0580 330,804 -0.00(-0.34%)
Feb 24, 2023 0.0580 0.0582 0.0490 0.0582 480,164 +0.00(+7.78%)
Feb 23, 2023 0.0476 0.0540 0.0476 0.0540 35,020 -0.00(-4.59%)
Feb 22, 2023 0.0593 0.0593 0.0553 0.0566 27,000 -0.00(-5.19%)
Feb 21, 2023 0.0566 0.0600 0.0549 0.0597 226,057 -0.00(-0.50%)
Feb 17, 2023 0.0560 0.0600 0.0558 0.0600 346,252 +0.00(+8.89%)
Feb 16, 2023 0.0555 0.0562 0.0551 0.0551 50,326 -0.00(-8.17%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 9,730 +0.00(+0.00%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Feb 13, 2023 0.0599 0.0600 0.0562 0.0600 62,119 +0.00(+0.17%)
Feb 10, 2023 0.0600 0.0635 0.0599 0.0599 266,923 +0.00(+0.00%)
Feb 09, 2023 0.0577 0.0599 0.0577 0.0599 22,669 -0.00(-0.17%)
Feb 08, 2023 0.0521 0.0610 0.0521 0.0600 33,900 +0.00(+2.74%)
Feb 07, 2023 0.0588 0.0605 0.0550 0.0584 37,980 +0.00(+1.92%)
Feb 06, 2023 0.0520 0.0573 0.0520 0.0573 232,585 +0.01(+9.98%)
Feb 03, 2023 0.0619 0.0640 0.0521 0.0521 539,360 -0.01(-9.86%)
Feb 02, 2023 0.0590 0.0600 0.0557 0.0578 178,831 -0.00(-2.03%)
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.