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 (%)
Nov 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0652 0.0700 46,700 -0.00(-3.45%)
Nov 22, 2019 0.0725 0.0725 0.0725 0 -0.00(-4.48%)
Nov 19, 2019 0.0759 0.0759 0.0759 0 -0.01(-10.18%)
Nov 18, 2019 0.0845 0.0845 0.0845 0.0845 5,899 +0.01(+10.31%)
Nov 15, 2019 0.0776 0.0807 0.0766 0.0766 20,300 +0.00(+2.13%)
Nov 14, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-5.18%)
Nov 12, 2019 0.0791 0.0791 0.0791 0 -0.00(-1.12%)
Nov 07, 2019 0.0800 0.0800 0.0800 0 -0.00(-4.99%)
Nov 06, 2019 0.0842 0.0842 0.0842 0.0842 4,282 -0.00(-0.94%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 500 -0.01(-11.64%)
Nov 04, 2019 0.0962 0.0962 0.0962 0.0962 4,381 +0.01(+11.09%)
Nov 01, 2019 0.0758 0.0866 0.0758 0.0866 600 -0.00(-3.67%)
Oct 30, 2019 0.0899 0.0899 0.0899 0 -0.01(-6.55%)
Oct 21, 2019 0.0962 0.0962 0.0962 0 +0.00(+0.00%)
Oct 16, 2019 0.0962 0.0962 0.0962 0 +0.02(+22.70%)
Oct 11, 2019 0.0784 0.0784 0.0784 0 -0.01(-13.85%)
Oct 10, 2019 0.0910 0.0910 0.0910 0.0910 10,000 +0.00(+1.00%)
Oct 09, 2019 0.0925 0.0925 0.0901 0.0901 700 +0.01(+11.23%)
Oct 08, 2019 0.0810 0.0810 0.0810 50 +0.00(+0.00%)
Sep 27, 2019 0.0810 0.0810 0.0810 0 -0.00(-1.22%)
Sep 25, 2019 0.0820 0.0820 0.0820 0 -0.00(-2.96%)
Sep 24, 2019 0.0880 0.0880 0.0805 0.0845 20,924 +0.00(+0.48%)
Sep 23, 2019 0.0764 0.0841 0.0764 0.0841 36,300 +0.01(+10.08%)
Sep 20, 2019 0.0764 0.0764 0.0764 0.0764 5,000 -0.01(-9.69%)
Sep 19, 2019 0.0756 0.0846 0.0750 0.0846 348,000 -0.00(-4.08%)
Sep 17, 2019 0.0882 0.0882 0.0882 0 +0.00(+4.88%)
Sep 16, 2019 0.0880 0.0880 0.0841 0.0841 55,501 -0.00(-4.86%)
Sep 13, 2019 0.0920 0.0920 0.0884 0.0884 22,900 -0.00(-3.81%)
Sep 12, 2019 0.0908 0.0946 0.0908 0.0919 28,000 +0.01(+10.19%)
Sep 11, 2019 0.0890 0.0890 0.0834 0.0834 17,000 -0.01(-7.33%)
Sep 10, 2019 0.0970 0.0970 0.0900 0.0900 30,200 -0.01(-6.93%)
Sep 09, 2019 0.0950 0.0989 0.0900 0.0967 108,000 +0.00(+3.76%)
Sep 06, 2019 0.0980 0.0980 0.0932 0.0932 8,000 -0.00(-4.90%)
Sep 05, 2019 0.0980 0.0980 0.0980 0.0980 3,500 -0.00(-0.71%)
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.