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 (%)
Dec 31, 2019 0.0857 0.0857 0.0857 0 -0.00(-4.78%)
Dec 30, 2019 0.0900 0.0900 0.0900 0.0900 2,340 +0.00(+5.88%)
Dec 27, 2019 0.0745 0.0859 0.0745 0.0850 119,200 +0.01(+21.43%)
Dec 26, 2019 0.0700 0.0700 0.0700 0.0700 500 -0.01(-9.79%)
Dec 24, 2019 0.0748 0.0776 0.0748 0.0776 12,500 +0.00(+3.47%)
Dec 23, 2019 0.0700 0.0750 0.0700 0.0750 1,550 +0.00(+5.63%)
Dec 20, 2019 0.0710 0.0710 0.0702 0.0710 130,900 -0.00(-4.83%)
Dec 19, 2019 0.0725 0.0773 0.0700 0.0746 137,700 -0.00(-0.53%)
Dec 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-4.70%)
Dec 13, 2019 0.0787 0.0787 0.0787 0.0787 1,000 +0.00(+4.93%)
Dec 12, 2019 0.0700 0.0750 0.0700 0.0750 82,000 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0750 0.0700 0.0750 25,700 -0.00(-0.13%)
Dec 10, 2019 0.0735 0.0774 0.0700 0.0751 37,960 -0.00(-5.18%)
Dec 09, 2019 0.0753 0.0792 0.0753 0.0792 14,600 -0.00(-1.49%)
Dec 06, 2019 0.0792 0.0804 0.0792 0.0804 15,000 +0.02(+29.47%)
Dec 05, 2019 0.0809 0.0809 0.0621 0.0621 110,117 -0.01(-15.62%)
Dec 04, 2019 0.0736 0.0736 0.0736 0.0736 20,000 +0.00(+5.14%)
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%)
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.