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

Anfield Energy Inc (OP: ANLDF )

0.0541 -0.0011 (-1.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 0.2180 0.2300 0.2180 0.2300 5,326 +0.03(+12.58%)
Oct 30, 2018 0.2043 0.2043 0.2043 0.2043 155 -0.01(-5.42%)
Oct 29, 2018 0.2268 0.2268 0.2160 0.2160 12,250 -0.00(-1.50%)
Oct 26, 2018 0.2200 0.2200 0.2148 0.2193 10,200 -0.01(-5.68%)
Oct 25, 2018 0.2300 0.2326 0.2200 0.2325 53,300 +0.00(+1.04%)
Oct 24, 2018 0.2472 0.2495 0.2282 0.2301 23,700 -0.02(-7.96%)
Oct 23, 2018 0.2450 0.2500 0.2400 0.2500 24,370 +0.00(+0.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Oct 19, 2018 0.2416 0.2540 0.2416 0.2500 27,100 -0.02(-8.26%)
Oct 17, 2018 0.2725 0.2725 0.2725 0 -0.01(-2.36%)
Oct 15, 2018 0.2791 0.2791 0.2791 0 -0.00(-1.38%)
Oct 12, 2018 0.3109 0.3190 0.2830 0.2830 9,400 -0.01(-3.48%)
Oct 11, 2018 0.2979 0.2999 0.2890 0.2932 39,700 +0.00(+0.96%)
Oct 10, 2018 0.3238 0.3238 0.2902 0.2904 44,230 -0.02(-6.80%)
Oct 09, 2018 0.3215 0.3250 0.3053 0.3116 26,559 +0.00(+0.52%)
Oct 08, 2018 0.3100 0.3100 0.3100 0.3100 500 +0.01(+1.84%)
Oct 04, 2018 0.3044 0.3044 0.3044 0 +0.01(+2.25%)
Oct 03, 2018 0.2973 0.3118 0.2970 0.2977 47,096 +0.04(+16.29%)
Oct 01, 2018 0.2560 0.2560 0.2560 0 +0.01(+5.74%)
Sep 28, 2018 0.2400 0.2477 0.2400 0.2421 10,900 +0.03(+12.45%)
Sep 27, 2018 0.2350 0.2350 0.2153 0.2153 19,150 -0.01(-5.98%)
Sep 26, 2018 0.2299 0.2299 0.2240 0.2290 66,000 +0.01(+4.09%)
Sep 25, 2018 0.2244 0.2250 0.2200 0.2200 12,575 -0.01(-2.78%)
Sep 24, 2018 0.2250 0.2312 0.2250 0.2263 24,941 +0.00(+0.58%)
Sep 21, 2018 0.2280 0.2280 0.2250 0.2250 46,000 -0.01(-4.26%)
Sep 20, 2018 0.2230 0.2352 0.2230 0.2350 39,150 +0.00(+0.51%)
Sep 19, 2018 0.2283 0.2347 0.2283 0.2338 77,767 +0.00(+1.12%)
Sep 18, 2018 0.2201 0.2312 0.2201 0.2312 8,050 +0.01(+4.81%)
Sep 17, 2018 0.2206 0.2206 0.2206 0.2206 1,000 -0.01(-5.28%)
Sep 14, 2018 0.2280 0.2330 0.2270 0.2329 19,700 -0.00(-0.30%)
Sep 13, 2018 0.2340 0.2340 0.2329 0.2336 7,000 +0.02(+7.75%)
Sep 12, 2018 0.2100 0.2371 0.2100 0.2168 14,360 -0.01(-5.70%)
Sep 11, 2018 0.2400 0.2400 0.2287 0.2299 12,897 -0.00(-0.56%)
Sep 10, 2018 0.2398 0.2398 0.2312 0.2312 13,900 -0.02(-8.76%)
Sep 07, 2018 0.2650 0.2650 0.2500 0.2534 87,100 -0.02(-6.84%)
Sep 06, 2018 0.2838 0.2838 0.2720 0.2720 7,216 -0.00(-1.23%)
Sep 05, 2018 0.3008 0.3008 0.2754 0.2754 7,200 -0.04(-12.29%)
Sep 04, 2018 0.2934 0.3142 0.2707 0.3140 33,017 +0.03(+12.14%)
Aug 30, 2018 0.2800 0.2800 0.2800 0 -0.02(-5.37%)
Aug 29, 2018 0.2800 0.2959 0.2800 0.2959 3,093 +0.01(+4.89%)
Aug 28, 2018 0.2971 0.2971 0.2821 0.2821 12,500 -0.01(-5.05%)
Aug 27, 2018 0.3110 0.3110 0.2971 0.2971 8,501 -0.02(-5.65%)
Aug 24, 2018 0.3219 0.3219 0.3149 0.3149 5,500 +0.00(+1.58%)
Aug 23, 2018 0.3113 0.3113 0.3001 0.3100 14,000 +0.00(+0.16%)
Aug 22, 2018 0.2788 0.3095 0.2500 0.3095 58,550 +0.04(+16.57%)
Aug 21, 2018 0.2700 0.2852 0.2500 0.2655 122,040 -0.01(-5.21%)
Aug 20, 2018 0.2801 0.2801 0.2801 0.2801 1,500 -0.01(-3.41%)
Aug 17, 2018 0.3022 0.3092 0.2900 0.2900 9,500 -0.01(-1.69%)
Aug 16, 2018 0.3213 0.3213 0.2865 0.2950 23,546 -0.03(-10.06%)
Aug 15, 2018 0.3500 0.3625 0.3203 0.3280 8,430 -0.03(-9.09%)
Aug 14, 2018 0.3800 0.3800 0.3401 0.3608 22,655 +0.02(+4.58%)
Aug 13, 2018 0.4017 0.4017 0.3431 0.3450 8,495 -0.06(-15.00%)
Aug 10, 2018 0.4200 0.4200 0.3987 0.4059 3,200 -0.01(-2.57%)
Aug 09, 2018 0.3890 0.4166 0.3700 0.4166 28,500 +0.02(+5.26%)
Aug 08, 2018 0.4234 0.4500 0.3942 0.3958 40,350 +0.00(+0.53%)
Aug 07, 2018 0.3600 0.4016 0.3528 0.3937 36,066 +0.06(+19.30%)
Aug 06, 2018 0.3770 0.3770 0.3300 0.3300 61,147 -0.01(-4.18%)
Aug 03, 2018 0.3176 0.3800 0.3176 0.3444 92,800 +0.03(+11.03%)
Aug 02, 2018 0.3220 0.3248 0.3102 0.3102 14,000 -0.01(-3.60%)
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.