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 -0.0081 (-10.64%)
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 (%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.59%)
Mar 26, 2018 0.2187 0.2187 0.2187 0 -0.02(-9.14%)
Mar 16, 2018 0.2407 0.2407 0.2407 0 -0.00(-1.07%)
Mar 15, 2018 0.2830 0.2830 0.2395 0.2433 37,400 -0.06(-19.86%)
Mar 14, 2018 0.3035 0.3036 0.3035 0.3036 5,000 -0.05(-12.96%)
Mar 13, 2018 0.3800 0.3800 0.3488 0.3488 18,450 -0.01(-3.38%)
Mar 12, 2018 0.4149 0.4149 0.3610 0.3610 26,700 +0.06(+21.06%)
Mar 09, 2018 0.2980 0.2982 0.2864 0.2982 5,791 +0.01(+1.88%)
Mar 08, 2018 0.2927 0.2927 0.2927 0.2927 3,500 -0.01(-3.08%)
Mar 05, 2018 0.3020 0.3020 0.3020 0 -0.01(-1.95%)
Mar 01, 2018 0.3080 0.3080 0.3080 0 +0.01(+4.05%)
Feb 27, 2018 0.2960 0.2960 0.2960 0 -0.00(-1.00%)
Feb 26, 2018 0.2990 0.2990 0.2990 0.2990 2,000 +0.01(+3.10%)
Feb 22, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.69%)
Feb 21, 2018 0.2680 0.2942 0.2680 0.2880 7,500 +0.01(+5.46%)
Feb 20, 2018 0.2650 0.2731 0.2650 0.2731 10,450 +0.02(+8.24%)
Feb 16, 2018 0.2523 0.2523 0.2523 0 +0.01(+4.08%)
Feb 15, 2018 0.2426 0.2426 0.2424 0.2424 1,490 +0.03(+16.15%)
Feb 14, 2018 0.2087 0.2087 0.2087 0.2087 5,020 +0.01(+4.61%)
Feb 09, 2018 0.1995 0.1995 0.1995 0 -0.01(-3.86%)
Feb 07, 2018 0.2075 0.2075 0.2075 0 +0.00(+1.27%)
Feb 06, 2018 0.2032 0.2049 0.2032 0.2049 11,500 -0.01(-3.53%)
Feb 05, 2018 0.2124 0.2124 0.2124 0.2124 2,500 -0.01(-3.41%)
Feb 02, 2018 0.2199 0.2199 0.2199 0.2199 3,000 -0.00(-2.04%)
Feb 01, 2018 0.2251 0.2251 0.2245 0.2245 15,600 +0.01(+5.89%)
Jan 31, 2018 0.2330 0.2330 0.2120 0.2120 28,580 -0.01(-3.68%)
Jan 30, 2018 0.2292 0.2292 0.2201 0.2201 20,500 -0.01(-2.65%)
Jan 29, 2018 0.2261 0.2261 0.2261 0.2261 120 -0.01(-3.75%)
Jan 24, 2018 0.2349 0.2349 0.2349 0 +0.00(+1.08%)
Jan 23, 2018 0.2324 0.2324 0.2324 0.2324 350 -0.00(-1.82%)
Jan 22, 2018 0.2328 0.2400 0.2328 0.2367 24,510 +0.00(+0.13%)
Jan 17, 2018 0.2364 0.2364 0.2364 0 -0.01(-5.25%)
Jan 16, 2018 0.2412 0.2412 0.2495 0 +0.01(+3.45%)
Jan 10, 2018 0.2412 0.2412 0.2412 0 -0.01(-4.45%)
Jan 08, 2018 0.2524 0.2524 0.2524 0 -0.02(-5.82%)
Jan 05, 2018 0.2623 0.2680 0.2620 0.2680 24,502 +0.00(+0.00%)
Jan 03, 2018 0.2680 0.2680 0.2680 0 -0.00(-0.74%)
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.