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

Anfield Energy Inc (OP: ANLDF )

0.0715 +0.0035 (+5.15%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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, 2022 0.0800 0.0800 0.0668 0.0689 251,954 -0.00(-5.62%)
Jan 28, 2022 0.0794 0.0794 0.0679 0.0730 129,866 +0.00(+1.39%)
Jan 27, 2022 0.0750 0.0792 0.0706 0.0720 1,190,369 +0.00(+4.35%)
Jan 26, 2022 0.0736 0.0764 0.0664 0.0690 195,211 +0.00(+2.37%)
Jan 25, 2022 0.0670 0.0677 0.0625 0.0674 352,681 +0.00(+0.60%)
Jan 24, 2022 0.0700 0.0735 0.0623 0.0670 679,435 -0.01(-8.22%)
Jan 21, 2022 0.0743 0.0770 0.0714 0.0730 108,493 -0.00(-5.68%)
Jan 20, 2022 0.0733 0.0799 0.0733 0.0774 93,644 +0.00(+0.39%)
Jan 19, 2022 0.0748 0.0771 0.0716 0.0771 352,964 +0.00(+2.66%)
Jan 18, 2022 0.0800 0.0800 0.0750 0.0751 215,480 -0.00(-6.13%)
Jan 14, 2022 0.0800 0 -0.00(-3.96%)
Jan 13, 2022 0.0912 0.0912 0.0833 0.0833 411,426 -0.00(-2.00%)
Jan 12, 2022 0.0887 0.0891 0.0846 0.0850 66,241 -0.00(-3.63%)
Jan 11, 2022 0.0812 0.0882 0.0812 0.0882 276,210 +0.00(+4.26%)
Jan 10, 2022 0.0921 0.0921 0.0800 0.0846 258,622 -0.00(-1.40%)
Jan 07, 2022 0.0929 0.0929 0.0856 0.0858 71,719 -0.00(-1.38%)
Jan 06, 2022 0.0923 0.0978 0.0850 0.0870 31,710 -0.00(-4.40%)
Jan 05, 2022 0.0970 0.0996 0.0818 0.0910 814,897 +0.01(+7.06%)
Jan 04, 2022 0.0730 0.0850 0.0730 0.0850 328,849 +0.01(+9.68%)
Jan 03, 2022 0.0800 0.0800 0.0730 0.0775 95,772 +0.00(+1.84%)
Dec 31, 2021 0.0709 0.0800 0.0699 0.0761 416,848 -0.01(-9.62%)
Dec 30, 2021 0.0792 0.0842 0.0749 0.0842 78,346 +0.01(+15.34%)
Dec 29, 2021 0.0737 0.0820 0.0730 0.0730 718,293 -0.00(-1.22%)
Dec 28, 2021 0.0795 0.0795 0.0710 0.0739 151,111 -0.01(-7.39%)
Dec 27, 2021 0.0614 0.0850 0.0614 0.0798 269,608 +0.01(+12.39%)
Dec 23, 2021 0.0740 0.0754 0.0689 0.0710 230,463 -0.00(-4.05%)
Dec 22, 2021 0.0697 0.0749 0.0693 0.0740 105,621 +0.00(+1.79%)
Dec 21, 2021 0.0737 0.0752 0.0721 0.0727 78,703 +0.00(+1.39%)
Dec 20, 2021 0.0725 0.0785 0.0688 0.0717 97,302 -0.01(-9.70%)
Dec 17, 2021 0.0671 0.0794 0.0671 0.0794 334,210 +0.00(+0.00%)
Dec 16, 2021 0.0838 0.0876 0.0770 0.0794 555,478 -0.00(-4.11%)
Dec 15, 2021 0.0683 0.0861 0.0659 0.0828 467,507 +0.02(+26.99%)
Dec 14, 2021 0.0725 0.0725 0.0652 0.0652 141,281 -0.01(-17.26%)
Dec 13, 2021 0.0724 0.0788 0.0700 0.0788 325,837 +0.00(+5.77%)
Dec 10, 2021 0.0881 0.0940 0.0727 0.0745 669,348 -0.01(-13.07%)
Dec 09, 2021 0.1049 0.1049 0.0825 0.0857 105,247 -0.01(-5.82%)
Dec 08, 2021 0.0879 0.1000 0.0870 0.0910 138,213 +0.01(+16.67%)
Dec 07, 2021 0.0700 0.0802 0.0700 0.0780 152,082 +0.01(+7.29%)
Dec 06, 2021 0.0576 0.0746 0.0576 0.0727 641,050 +0.01(+8.18%)
Dec 03, 2021 0.0690 0.0750 0.0642 0.0672 165,166 +0.00(+2.44%)
Dec 02, 2021 0.0708 0.0715 0.0656 0.0656 466,103 -0.00(-6.69%)
Dec 01, 2021 0.0703 0.0794 0.0703 0.0703 110,379 -0.00(-4.22%)
Nov 30, 2021 0.0729 0.0825 0.0729 0.0734 218,976 -0.01(-7.44%)
Nov 29, 2021 0.0727 0.0827 0.0727 0.0793 215,636 +0.00(+5.73%)
Nov 26, 2021 0.0831 0.0831 0.0703 0.0750 742,919 -0.01(-11.03%)
Nov 24, 2021 0.0855 0.0855 0.0815 0.0843 122,573 +0.00(+0.36%)
Nov 23, 2021 0.0854 0.0877 0.0820 0.0840 433,747 -0.00(-2.55%)
Nov 22, 2021 0.0900 0.0906 0.0849 0.0862 599,617 -0.01(-6.30%)
Nov 19, 2021 0.0950 0.0959 0.0903 0.0920 504,757 -0.00(-2.65%)
Nov 18, 2021 0.0949 0.0949 0.0945 0.0945 194,546 -0.00(-0.74%)
Nov 17, 2021 0.0980 0.1006 0.0900 0.0952 1,322,275 -0.00(-3.84%)
Nov 16, 2021 0.1020 0.1044 0.0980 0.0990 352,995 -0.00(-4.72%)
Nov 15, 2021 0.1046 0.1083 0.0990 0.1039 529,203 -0.00(-0.38%)
Nov 12, 2021 0.1000 0.1100 0.0950 0.1043 617,214 +0.00(+4.30%)
Nov 11, 2021 0.1024 0.1049 0.0945 0.1000 577,252 -0.00(-2.44%)
Nov 10, 2021 0.1095 0.1025 1,074,726 -0.01(-6.65%)
Nov 09, 2021 0.1051 0.1200 0.1051 0.1098 605,408 +0.00(+1.67%)
Nov 08, 2021 0.1105 0.1105 0.1036 0.1080 763,290 -0.00(-1.10%)
Nov 05, 2021 0.1064 0.1120 0.1050 0.1092 309,863 +0.00(+0.65%)
Nov 04, 2021 0.1090 0.1090 0.1010 0.1085 430,927 +0.00(+2.26%)
Nov 03, 2021 0.1071 0.1092 0.1006 0.1061 517,761 +0.01(+6.10%)
Nov 02, 2021 0.1066 0.1132 0.0963 0.1000 1,665,427 -0.01(-8.84%)
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.