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

Anfield Energy Inc (OP: ANLDF )

0.0650 -0.0001 (-0.15%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 3, 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 (%)
Nov 30, 2018 0.1674 0.1674 0.1674 0 +0.01(+5.55%)
Nov 29, 2018 0.1620 0.1641 0.1571 0.1586 69,500 +0.00(+1.28%)
Nov 28, 2018 0.1526 0.1599 0.1460 0.1566 370,123 -0.00(-0.95%)
Nov 27, 2018 0.1640 0.1640 0.1581 0.1581 34,389 -0.01(-4.18%)
Nov 26, 2018 0.1720 0.1787 0.1626 0.1650 117,500 -0.00(-2.42%)
Nov 23, 2018 0.1742 0.1749 0.1645 0.1691 97,400 -0.03(-13.10%)
Nov 21, 2018 0.1946 0.1946 0.1946 0 -0.01(-2.70%)
Nov 20, 2018 0.2026 0.2081 0.1976 0.2000 67,955 -0.01(-4.76%)
Nov 19, 2018 0.2139 0.2172 0.2067 0.2100 53,500 -0.01(-3.27%)
Nov 16, 2018 0.2050 0.2171 0.2050 0.2171 12,300 -0.01(-5.77%)
Nov 15, 2018 0.2304 0.2304 0.2304 0.2304 4,000 +0.02(+7.16%)
Nov 14, 2018 0.2220 0.2220 0.2116 0.2150 60,080 -0.02(-8.59%)
Nov 13, 2018 0.2542 0.2542 0.2352 0.2352 20,500 -0.01(-2.37%)
Nov 12, 2018 0.2409 0.2409 0.2409 0.2409 3,470 -0.01(-4.71%)
Nov 09, 2018 0.2529 0.2541 0.2528 0.2528 25,000 -0.01(-3.40%)
Nov 08, 2018 0.2596 0.2617 0.2596 0.2617 9,050 +0.01(+4.97%)
Nov 06, 2018 0.2493 0.2493 0.2493 0 -0.00(-1.07%)
Nov 05, 2018 0.2305 0.2520 0.2300 0.2520 22,939 +0.02(+9.19%)
Nov 01, 2018 0.2308 0.2308 0.2308 0 +0.00(+0.35%)
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%)
Aug 01, 2018 0.3300 0.3445 0.3218 0.3218 55,900 -0.01(-3.57%)
Jul 31, 2018 0.3200 0.3337 0.3150 0.3337 31,500 +0.04(+15.11%)
Jul 30, 2018 0.2978 0.3010 0.2899 0.2899 23,205 -0.01(-2.39%)
Jul 27, 2018 0.3311 0.3400 0.2970 0.2970 96,600 +0.02(+6.38%)
Jul 26, 2018 0.2491 0.2793 0.2491 0.2792 36,830 +0.03(+11.06%)
Jul 25, 2018 0.2578 0.2579 0.2368 0.2514 16,222 +0.02(+8.22%)
Jul 24, 2018 0.2323 0.2323 0.2323 0.2323 2,000 +0.00(+1.49%)
Jul 23, 2018 0.2490 0.2598 0.2289 0.2289 44,200 -0.01(-4.66%)
Jul 20, 2018 0.2050 0.2494 0.2050 0.2401 32,075 +0.03(+14.88%)
Jul 19, 2018 0.2055 0.2090 0.2016 0.2090 34,000 +0.01(+2.90%)
Jul 18, 2018 0.1924 0.2047 0.1924 0.2031 16,250 +0.03(+14.75%)
Jul 17, 2018 0.1850 0.1850 0.1770 0.1770 23,251 -0.01(-4.32%)
Jul 16, 2018 0.1872 0.1955 0.1834 0.1850 22,790 -0.00(-1.33%)
Jul 13, 2018 0.1914 0.1914 0.1874 0.1875 21,024 +0.00(+2.46%)
Jul 12, 2018 0.1804 0.1830 0.1804 0.1830 5,500 +0.00(+2.52%)
Jul 11, 2018 0.2028 0.2028 0.1785 0.1785 899 -0.02(-12.16%)
Jul 10, 2018 0.2000 0.2032 0.1800 0.2032 41,274 -0.00(-0.73%)
Jul 09, 2018 0.2116 0.2116 0.2047 0.2047 14,950 -0.01(-5.06%)
Jul 06, 2018 0.2153 0.2188 0.2153 0.2156 9,737 -0.00(-0.19%)
Jul 05, 2018 0.2190 0.2190 0.2000 0.2160 8,728 +0.01(+5.68%)
Jul 03, 2018 0.2044 0.2044 0.2044 0 -0.01(-2.86%)
Jun 29, 2018 0.2104 0.2104 0.2104 0 +0.02(+12.51%)
Jun 28, 2018 0.1870 0.1870 0.1870 0.1870 26,300 +0.01(+6.43%)
Jun 27, 2018 0.1862 0.1862 0.1757 0.1757 3,720 -0.00(-1.57%)
Jun 26, 2018 0.1898 0.1898 0.1785 0.1785 10,950 -0.01(-4.29%)
Jun 22, 2018 0.1865 0.1865 0.1865 0 +0.03(+19.55%)
Jun 21, 2018 0.1709 0.1747 0.1560 0.1560 62,003 -0.02(-10.86%)
Jun 20, 2018 0.1742 0.1750 0.1620 0.1750 21,500 -0.00(-1.19%)
Jun 19, 2018 0.1790 0.1790 0.1771 0.1771 2,000 -0.01(-3.75%)
Jun 15, 2018 0.1840 0.1840 0.1840 0 -0.00(-0.76%)
Jun 14, 2018 0.2025 0.2025 0.1785 0.1854 22,216 -0.01(-4.78%)
Jun 13, 2018 0.1984 0.1985 0.1947 0.1947 3,830 -0.01(-6.77%)
Jun 12, 2018 0.2180 0.2180 0.2088 0.2088 575 -0.00(-1.45%)
Jun 11, 2018 0.2037 0.2126 0.2037 0.2119 35,500 +0.00(+0.47%)
Jun 08, 2018 0.1936 0.2109 0.1936 0.2109 9,955 +0.02(+8.04%)
Jun 07, 2018 0.2027 0.2027 0.1910 0.1952 29,600 -0.01(-3.65%)
Jun 06, 2018 0.1920 0.2032 0.1920 0.2026 25,684 +0.01(+6.63%)
Jun 05, 2018 0.1765 0.1900 0.1765 0.1900 4,016 +0.04(+22.89%)
Jun 04, 2018 0.1600 0.1680 0.1490 0.1546 35,546 -0.00(-0.95%)
Jun 01, 2018 0.1520 0.1610 0.1520 0.1561 8,571 -0.00(-3.04%)
May 31, 2018 0.1609 0.1610 0.1609 0.1610 5,550 +0.00(+0.63%)
May 30, 2018 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+4.58%)
May 29, 2018 0.1600 0.1709 0.1530 0.1530 70,080 -0.01(-7.55%)
May 25, 2018 0.1655 0.1655 0.1655 0 -0.01(-3.75%)
May 24, 2018 0.1675 0.1720 0.1675 0.1720 15,000 -0.00(-1.51%)
May 23, 2018 0.1740 0.1746 0.1600 0.1746 148,374 -0.00(-0.23%)
May 22, 2018 0.1939 0.1939 0.1750 0.1750 10,820 -0.03(-13.79%)
May 21, 2018 0.2019 0.2030 0.2019 0.2030 15,299 +0.02(+9.73%)
May 18, 2018 0.1850 0.1850 0.1794 0.1850 25,500 -0.01(-2.63%)
May 17, 2018 0.1900 0.1900 0.1866 0.1900 140,375 +0.01(+5.79%)
May 16, 2018 0.1900 0.1950 0.1796 0.1796 119,400 -0.02(-7.90%)
May 15, 2018 0.2050 0.2050 0.1950 0.1950 188,300 -0.02(-7.76%)
May 14, 2018 0.2087 0.2114 0.2050 0.2114 88,200 +0.01(+5.70%)
May 11, 2018 0.1900 0.2000 0.1858 0.2000 249,325 +0.01(+5.26%)
May 10, 2018 0.1885 0.1900 0.1850 0.1900 218,000 -0.01(-3.06%)
May 09, 2018 0.2022 0.2022 0.1960 0.1960 13,400 -0.01(-4.20%)
May 08, 2018 0.2060 0.2100 0.2022 0.2046 8,920 -0.00(-0.68%)
May 07, 2018 0.2305 0.2305 0.2060 0.2060 42,376 -0.02(-9.93%)
May 04, 2018 0.2328 0.2350 0.2240 0.2287 23,927 -0.01(-2.18%)
May 03, 2018 0.2373 0.2373 0.2310 0.2338 14,198 -0.00(-1.97%)
May 02, 2018 0.2390 0.2489 0.2355 0.2385 218,849 +0.00(+0.24%)
May 01, 2018 0.2399 0.2399 0.2300 0.2379 24,559 +0.01(+3.44%)
Apr 30, 2018 0.2327 0.2327 0.2300 0.2300 5,400 -0.01(-4.17%)
Apr 27, 2018 0.2389 0.2400 0.2300 0.2400 55,886 +0.01(+3.85%)
Apr 26, 2018 0.2357 0.2357 0.2300 0.2311 90,650 +0.00(+0.48%)
Apr 25, 2018 0.2331 0.2380 0.2193 0.2300 36,318 -0.00(-0.90%)
Apr 24, 2018 0.2358 0.2365 0.2281 0.2321 82,285 -0.00(-1.07%)
Apr 23, 2018 0.2399 0.2399 0.2300 0.2346 11,700 -0.01(-2.66%)
Apr 20, 2018 0.2458 0.2458 0.2370 0.2410 10,352 +0.00(+1.73%)
Apr 19, 2018 0.2538 0.2538 0.2369 0.2369 18,812 -0.01(-2.31%)
Apr 18, 2018 0.2435 0.2435 0.2425 0.2425 2,000 +0.01(+2.58%)
Apr 17, 2018 0.2427 0.2440 0.2364 0.2364 33,547 -0.01(-3.11%)
Apr 16, 2018 0.2425 0.2440 0.2300 0.2440 24,530 +0.00(+1.46%)
Apr 13, 2018 0.2593 0.2593 0.2405 0.2405 5,100 -0.02(-7.50%)
Apr 12, 2018 0.2480 0.2600 0.2438 0.2600 28,240 +0.02(+8.29%)
Apr 11, 2018 0.2300 0.2401 0.2300 0.2401 232,200 +0.01(+4.39%)
Apr 10, 2018 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
Apr 09, 2018 0.2300 0.2300 0.2300 0.2300 1,400 +0.01(+4.50%)
Apr 06, 2018 0.2201 0.2201 0.2201 0.2201 800 +0.00(+0.00%)
Apr 05, 2018 0.2100 0.2201 0.2100 0.2201 9,730 +0.01(+4.81%)
Apr 04, 2018 0.2100 0.2100 0.2100 0.2100 40,500 -0.00(-0.09%)
Apr 02, 2018 0.2102 0.2102 0.2102 0 -0.01(-4.46%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.59%)
Mar 26, 2018 0.2187 0.2187 0.2187 0 -0.02(-9.14%)
Mar 16, 2018 0.2407 0.2407 0.2407 0 -0.00(-1.07%)
Mar 15, 2018 0.2830 0.2830 0.2395 0.2433 37,400 -0.06(-19.86%)
Mar 14, 2018 0.3035 0.3036 0.3035 0.3036 5,000 -0.05(-12.96%)
Mar 13, 2018 0.3800 0.3800 0.3488 0.3488 18,450 -0.01(-3.38%)
Mar 12, 2018 0.4149 0.4149 0.3610 0.3610 26,700 +0.06(+21.06%)
Mar 09, 2018 0.2980 0.2982 0.2864 0.2982 5,791 +0.01(+1.88%)
Mar 08, 2018 0.2927 0.2927 0.2927 0.2927 3,500 -0.01(-3.08%)
Mar 05, 2018 0.3020 0.3020 0.3020 0 -0.01(-1.95%)
Mar 01, 2018 0.3080 0.3080 0.3080 0 +0.01(+4.05%)
Feb 27, 2018 0.2960 0.2960 0.2960 0 -0.00(-1.00%)
Feb 26, 2018 0.2990 0.2990 0.2990 0.2990 2,000 +0.01(+3.10%)
Feb 22, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.69%)
Feb 21, 2018 0.2680 0.2942 0.2680 0.2880 7,500 +0.01(+5.46%)
Feb 20, 2018 0.2650 0.2731 0.2650 0.2731 10,450 +0.02(+8.24%)
Feb 16, 2018 0.2523 0.2523 0.2523 0 +0.01(+4.08%)
Feb 15, 2018 0.2426 0.2426 0.2424 0.2424 1,490 +0.03(+16.15%)
Feb 14, 2018 0.2087 0.2087 0.2087 0.2087 5,020 +0.01(+4.61%)
Feb 09, 2018 0.1995 0.1995 0.1995 0 -0.01(-3.86%)
Feb 07, 2018 0.2075 0.2075 0.2075 0 +0.00(+1.27%)
Feb 06, 2018 0.2032 0.2049 0.2032 0.2049 11,500 -0.01(-3.53%)
Feb 05, 2018 0.2124 0.2124 0.2124 0.2124 2,500 -0.01(-3.41%)
Feb 02, 2018 0.2199 0.2199 0.2199 0.2199 3,000 -0.00(-2.04%)
Feb 01, 2018 0.2251 0.2251 0.2245 0.2245 15,600 +0.01(+5.89%)
Jan 31, 2018 0.2330 0.2330 0.2120 0.2120 28,580 -0.01(-3.68%)
Jan 30, 2018 0.2292 0.2292 0.2201 0.2201 20,500 -0.01(-2.65%)
Jan 29, 2018 0.2261 0.2261 0.2261 0.2261 120 -0.01(-3.75%)
Jan 24, 2018 0.2349 0.2349 0.2349 0 +0.00(+1.08%)
Jan 23, 2018 0.2324 0.2324 0.2324 0.2324 350 -0.00(-1.82%)
Jan 22, 2018 0.2328 0.2400 0.2328 0.2367 24,510 +0.00(+0.13%)
Jan 17, 2018 0.2364 0.2364 0.2364 0 -0.01(-5.25%)
Jan 16, 2018 0.2412 0.2412 0.2495 0 +0.01(+3.45%)
Jan 10, 2018 0.2412 0.2412 0.2412 0 -0.01(-4.45%)
Jan 08, 2018 0.2524 0.2524 0.2524 0 -0.02(-5.82%)
Jan 05, 2018 0.2623 0.2680 0.2620 0.2680 24,502 +0.00(+0.00%)
Jan 03, 2018 0.2680 0.2680 0.2680 0 -0.00(-0.74%)
Jan 02, 2018 0.2630 0.2830 0.2569 0.2700 66,909 -0.03(-8.78%)
Dec 29, 2017 0.2960 0.2960 0.2960 0 -0.02(-6.03%)
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.