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 (%)
Feb 28, 2020 0.0424 0.0450 0.0424 0.0450 9,600 +0.00(+0.00%)
Feb 27, 2020 0.0454 0.0454 0.0433 0.0450 126,500 -0.00(-5.86%)
Feb 26, 2020 0.0500 0.0539 0.0460 0.0478 244,639 -0.01(-18.15%)
Feb 24, 2020 0.0584 0.0584 0.0584 0 -0.01(-14.74%)
Feb 18, 2020 0.0685 0.0685 0.0685 0 -0.00(-2.14%)
Feb 14, 2020 0.0800 0.0800 0.0621 0.0700 34,100 +0.00(+1.45%)
Feb 13, 2020 0.0600 0.0690 0.0600 0.0690 11,000 +0.01(+15.00%)
Feb 12, 2020 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Feb 11, 2020 0.0600 0.0600 0.0526 0.0600 40,740 +0.00(+0.00%)
Feb 10, 2020 0.0600 0.0600 0.0600 0.0600 59,950 +0.00(+0.00%)
Feb 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 170,855 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0597 0.0600 129,000 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0582 0.0600 287,345 +0.00(+9.09%)
Jan 31, 2020 0.0550 0.0550 0.0550 0.0550 17,500 -0.00(-5.50%)
Jan 28, 2020 0.0582 0.0582 0.0582 0 -0.01(-16.74%)
Jan 27, 2020 0.0699 0.0699 0.0699 0.0699 4,000 +0.01(+14.40%)
Jan 24, 2020 0.0654 0.0679 0.0600 0.0611 504,700 -0.01(-10.01%)
Jan 22, 2020 0.0679 0.0679 0.0679 0 +0.00(+0.00%)
Jan 21, 2020 0.0679 0.0679 0.0679 0.0679 6,450 -0.01(-11.24%)
Jan 16, 2020 0.0765 0.0765 0.0765 0 +0.01(+9.13%)
Jan 15, 2020 0.0749 0.0749 0.0701 0.0701 560 +0.00(+0.14%)
Jan 14, 2020 0.0769 0.0769 0.0700 0.0700 6,760 -0.02(-20.36%)
Jan 13, 2020 0.0879 0.0879 0.0879 0.0879 400 +0.00(+3.41%)
Jan 10, 2020 0.0850 0.0850 0.0850 0.0850 12,500 +0.01(+16.12%)
Jan 08, 2020 0.0732 0.0732 0.0732 0 -0.01(-14.59%)
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%)
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.