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 UNCHANGED
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 (%)
Nov 30, 2022 0.0510 0.0570 0.0500 0.0561 372,360 -0.00(-1.58%)
Nov 29, 2022 0.0553 0.0570 0.0545 0.0570 39,680 +0.00(+0.00%)
Nov 28, 2022 0.0554 0.0584 0.0537 0.0570 922,980 +0.00(+1.79%)
Nov 25, 2022 0.0522 0.0560 0.0522 0.0560 819,056 +0.00(+7.28%)
Nov 23, 2022 0.0531 0.0531 0.0501 0.0522 381,087 +0.00(+0.00%)
Nov 22, 2022 0.0482 0.0522 0.0482 0.0522 36,333 +0.00(+6.10%)
Nov 21, 2022 0.0500 0.0500 0.0480 0.0492 77,665 +0.00(+0.41%)
Nov 18, 2022 0.0504 0.0510 0.0480 0.0490 39,078 +0.00(+3.16%)
Nov 17, 2022 0.0500 0.0500 0.0472 0.0475 57,425 -0.00(-5.00%)
Nov 16, 2022 0.0489 0.0500 0.0450 0.0500 512,173 +0.00(+5.49%)
Nov 15, 2022 0.0489 0.0500 0.0455 0.0474 692,348 -0.00(-3.07%)
Nov 14, 2022 0.0490 0.0499 0.0452 0.0489 360,384 -0.00(-0.20%)
Nov 11, 2022 0.0476 0.0500 0.0450 0.0490 102,167 +0.00(+2.30%)
Nov 10, 2022 0.0471 0.0494 0.0470 0.0479 326,314 +0.00(+3.68%)
Nov 09, 2022 0.0480 0.0483 0.0450 0.0462 844,816 -0.00(-4.15%)
Nov 08, 2022 0.0480 0.0492 0.0480 0.0482 35,853 +0.00(+0.42%)
Nov 07, 2022 0.0486 0.0489 0.0460 0.0480 145,331 -0.00(-0.41%)
Nov 04, 2022 0.0490 0.0517 0.0470 0.0482 296,983 -0.00(-1.63%)
Nov 03, 2022 0.0498 0.0498 0.0480 0.0490 219,715 -0.00(-0.61%)
Nov 02, 2022 0.0498 0.0503 0.0476 0.0493 167,275 -0.00(-5.56%)
Nov 01, 2022 0.0522 0.0547 0.0521 0.0522 71,114 -0.00(-2.97%)
Oct 31, 2022 0.0550 0.0550 0.0510 0.0538 53,990 +0.00(+3.46%)
Oct 28, 2022 0.0521 0.0550 0.0506 0.0520 220,600 -0.00(-1.89%)
Oct 27, 2022 0.0544 0.0544 0.0526 0.0530 149,880 -0.00(-3.64%)
Oct 26, 2022 0.0549 0.0560 0.0544 0.0550 467,280 +0.00(+2.80%)
Oct 25, 2022 0.0532 0.0550 0.0505 0.0535 871,592 +0.00(+0.00%)
Oct 24, 2022 0.0550 0.0575 0.0520 0.0535 349,600 -0.00(-0.37%)
Oct 21, 2022 0.0525 0.0555 0.0510 0.0537 639,787 -0.00(-3.24%)
Oct 20, 2022 0.0539 0.0588 0.0515 0.0555 520,467 +0.00(+6.53%)
Oct 19, 2022 0.0522 0.0546 0.0500 0.0521 437,322 -0.00(-0.57%)
Oct 18, 2022 0.0562 0.0570 0.0524 0.0524 200,983 -0.00(-1.32%)
Oct 17, 2022 0.0590 0.0590 0.0500 0.0531 2,477,538 +0.00(+3.71%)
Oct 14, 2022 0.0501 0.0520 0.0500 0.0512 1,669,543 +0.00(+2.81%)
Oct 13, 2022 0.0491 0.0500 0.0485 0.0498 189,265 -0.00(-0.20%)
Oct 12, 2022 0.0500 0.0525 0.0460 0.0499 3,114,348 +0.00(+5.50%)
Oct 11, 2022 0.0500 0.0513 0.0460 0.0473 1,278,125 -0.00(-7.44%)
Oct 10, 2022 0.0500 0.0542 0.0500 0.0511 320,443 +0.00(+0.20%)
Oct 07, 2022 0.0500 0.0510 0.0500 0.0510 271,245 +0.00(+0.00%)
Oct 06, 2022 0.0528 0.0550 0.0506 0.0510 213,481 -0.00(-2.86%)
Oct 05, 2022 0.0525 0.0525 0.0488 0.0525 752,635 +0.00(+5.42%)
Oct 04, 2022 0.0510 0.0550 0.0498 0.0498 2,681,886 -0.00(-2.35%)
Oct 03, 2022 0.0445 0.0525 0.0445 0.0510 2,478,144 +0.01(+13.33%)
Sep 30, 2022 0.0460 0.0471 0.0450 0.0450 90,558 +0.00(+1.58%)
Sep 29, 2022 0.0458 0.0458 0.0438 0.0443 1,136,979 -0.00(-3.70%)
Sep 28, 2022 0.0438 0.0477 0.0438 0.0460 647,475 +0.00(+4.55%)
Sep 27, 2022 0.0500 0.0500 0.0440 0.0440 1,751,905 -0.00(-2.65%)
Sep 26, 2022 0.0480 0.0487 0.0452 0.0452 249,198 -0.00(-7.38%)
Sep 23, 2022 0.0524 0.0558 0.0465 0.0488 1,070,560 -0.00(-7.05%)
Sep 22, 2022 0.0558 0.0563 0.0522 0.0525 603,510 -0.00(-5.91%)
Sep 21, 2022 0.0564 0.0583 0.0541 0.0558 1,250,884 -0.00(-0.53%)
Sep 20, 2022 0.0455 0.0572 0.0420 0.0561 3,848,956 +0.01(+13.56%)
Sep 19, 2022 0.0520 0.0520 0.0460 0.0494 160,261 +0.00(+1.02%)
Sep 16, 2022 0.0530 0.0577 0.0489 0.0489 1,397,627 -0.01(-11.09%)
Sep 15, 2022 0.0558 0.0590 0.0530 0.0550 343,074 -0.00(-7.72%)
Sep 14, 2022 0.0529 0.0596 0.0529 0.0596 599,307 +0.01(+9.96%)
Sep 13, 2022 0.0558 0.0558 0.0527 0.0542 981,271 -0.00(-6.71%)
Sep 12, 2022 0.0524 0.0660 0.0524 0.0581 697,967 -0.00(-4.75%)
Sep 09, 2022 0.0600 0.0628 0.0596 0.0610 1,085,749 +0.00(+4.45%)
Sep 08, 2022 0.0556 0.0607 0.0540 0.0584 1,660,428 -0.00(-5.81%)
Sep 07, 2022 0.0562 0.0639 0.0562 0.0620 110,010 -0.00(-2.82%)
Sep 06, 2022 0.0629 0.0647 0.0563 0.0638 284,074 +0.01(+9.06%)
Sep 02, 2022 0.0650 0.0650 0.0561 0.0585 340,246 -0.00(-4.10%)
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.