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

Anfield Energy Inc (OP: ANLDF )

0.0680 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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, 2023 0.0500 0.0524 0.0483 0.0524 941,012 +0.00(+1.35%)
Nov 29, 2023 0.0565 0.0565 0.0500 0.0517 316,865 -0.00(-3.54%)
Nov 28, 2023 0.0543 0.0546 0.0536 0.0536 22,100 -0.00(-5.47%)
Nov 27, 2023 0.0561 0.0580 0.0538 0.0567 401,152 -0.00(-0.18%)
Nov 24, 2023 0.0570 0.0580 0.0568 0.0568 219,216 -0.00(-0.35%)
Nov 22, 2023 0.0560 0.0575 0.0560 0.0570 215,116 +0.00(+1.79%)
Nov 21, 2023 0.0580 0.0580 0.0541 0.0560 40,516 +0.00(+4.48%)
Nov 20, 2023 0.0550 0.0579 0.0536 0.0536 177,445 -0.00(-1.11%)
Nov 17, 2023 0.0540 0.0550 0.0520 0.0542 425,115 +0.00(+0.37%)
Nov 16, 2023 0.0575 0.0579 0.0525 0.0540 209,793 +0.00(+1.31%)
Nov 15, 2023 0.0529 0.0533 0.0520 0.0533 25,865 +0.00(+0.19%)
Nov 14, 2023 0.0527 0.0533 0.0520 0.0532 205,250 +0.00(+3.70%)
Nov 13, 2023 0.0483 0.0513 0.0474 0.0513 79,257 +0.01(+11.28%)
Nov 10, 2023 0.0510 0.0510 0.0440 0.0461 153,969 -0.00(-7.80%)
Nov 09, 2023 0.0504 0.0530 0.0435 0.0500 2,542,060 +0.00(+0.00%)
Nov 08, 2023 0.0530 0.0555 0.0486 0.0500 382,138 -0.00(-5.66%)
Nov 07, 2023 0.0530 0.0535 0.0518 0.0530 168,421 -0.00(-3.46%)
Nov 06, 2023 0.0586 0.0586 0.0514 0.0549 192,632 -0.00(-4.02%)
Nov 03, 2023 0.0578 0.0580 0.0572 0.0572 33,885 -0.00(-3.05%)
Nov 02, 2023 0.0500 0.0615 0.0500 0.0590 72,025 +0.00(+4.42%)
Nov 01, 2023 0.0624 0.0660 0.0561 0.0565 113,403 -0.00(-6.15%)
Oct 31, 2023 0.0568 0.0620 0.0536 0.0602 441,233 +0.00(+5.24%)
Oct 30, 2023 0.0560 0.0579 0.0560 0.0572 257,864 +0.00(+2.14%)
Oct 27, 2023 0.0557 0.0561 0.0545 0.0560 230,616 +0.00(+0.90%)
Oct 26, 2023 0.0560 0.0580 0.0538 0.0555 123,819 -0.00(-1.42%)
Oct 25, 2023 0.0577 0.0597 0.0551 0.0563 78,469 -0.00(-1.92%)
Oct 24, 2023 0.0574 0.0586 0.0569 0.0574 22,998 -0.00(-3.85%)
Oct 23, 2023 0.0580 0.0597 0.0551 0.0597 469,645 +0.00(+1.19%)
Oct 20, 2023 0.0530 0.0619 0.0530 0.0590 129,210 +0.00(+3.87%)
Oct 19, 2023 0.0587 0.0618 0.0551 0.0568 277,769 -0.00(-2.91%)
Oct 18, 2023 0.0510 0.0585 0.0510 0.0585 85,736 +0.00(+0.17%)
Oct 17, 2023 0.0531 0.0585 0.0508 0.0584 636,775 +0.00(+6.76%)
Oct 16, 2023 0.0584 0.0584 0.0510 0.0547 577,872 -0.00(-7.29%)
Oct 13, 2023 0.0590 0.0602 0.0550 0.0590 30,327 +0.00(+4.24%)
Oct 12, 2023 0.0578 0.0590 0.0551 0.0566 82,060 -0.00(-2.92%)
Oct 11, 2023 0.0586 0.0606 0.0583 0.0583 27,580 -0.00(-7.46%)
Oct 10, 2023 0.0620 0.0643 0.0602 0.0630 48,191 +0.00(+5.00%)
Oct 09, 2023 0.0580 0.0634 0.0580 0.0600 117,386 +0.00(+3.45%)
Oct 06, 2023 0.0515 0.0614 0.0511 0.0580 494,170 +0.00(+8.61%)
Oct 05, 2023 0.0553 0.0578 0.0522 0.0534 585,724 -0.00(-7.93%)
Oct 04, 2023 0.0527 0.0581 0.0511 0.0580 646,872 -0.00(-1.36%)
Oct 03, 2023 0.0549 0.0604 0.0515 0.0588 449,621 -0.00(-4.85%)
Oct 02, 2023 0.0645 0.0645 0.0548 0.0618 829,015 -0.00(-4.48%)
Sep 29, 2023 0.0690 0.0724 0.0626 0.0647 890,364 -0.00(-3.43%)
Sep 28, 2023 0.0680 0.0708 0.0660 0.0670 883,539 +0.00(+1.98%)
Sep 27, 2023 0.0706 0.0739 0.0643 0.0657 567,745 -0.00(-2.67%)
Sep 26, 2023 0.0757 0.0791 0.0666 0.0675 482,447 -0.01(-9.03%)
Sep 25, 2023 0.0693 0.0758 0.0736 0.0742 422,884 +0.00(+6.76%)
Sep 22, 2023 0.0627 0.0695 0.0600 0.0695 247,161 +0.01(+9.97%)
Sep 21, 2023 0.0680 0.0700 0.0630 0.0632 373,665 -0.00(-7.06%)
Sep 20, 2023 0.0698 0.0714 0.0675 0.0680 143,899 -0.00(-2.86%)
Sep 19, 2023 0.0709 0.0730 0.0675 0.0700 373,668 +0.00(+5.11%)
Sep 18, 2023 0.0640 0.0700 0.0640 0.0666 601,217 -0.00(-1.33%)
Sep 15, 2023 0.0705 0.0738 0.0675 0.0675 954,842 -0.00(-3.43%)
Sep 14, 2023 0.0664 0.0735 0.0647 0.0699 939,883 +0.01(+10.08%)
Sep 13, 2023 0.0594 0.0650 0.0520 0.0635 1,610,933 +0.01(+10.05%)
Sep 12, 2023 0.0570 0.0594 0.0565 0.0577 151,984 +0.00(+3.59%)
Sep 11, 2023 0.0545 0.0600 0.0536 0.0557 1,418,554 +0.00(+2.20%)
Sep 08, 2023 0.0510 0.0545 0.0509 0.0545 75,000 +0.00(+3.81%)
Sep 07, 2023 0.0570 0.0570 0.0525 0.0525 41,768 -0.00(-3.67%)
Sep 06, 2023 0.0590 0.0590 0.0545 0.0545 273,658 -0.00(-6.68%)
Sep 05, 2023 0.0512 0.0590 0.0512 0.0584 985,800 +0.01(+12.31%)
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.