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 (%)
Apr 29, 2022 0.0818 0.0876 0.0800 0.0843 135,769 +0.00(+3.06%)
Apr 28, 2022 0.1000 0.1000 0.0800 0.0818 202,077 -0.00(-3.76%)
Apr 27, 2022 0.0877 0.0899 0.0773 0.0850 311,913 +0.00(+3.66%)
Apr 26, 2022 0.0800 0.0848 0.0779 0.0820 168,356 +0.00(+1.61%)
Apr 25, 2022 0.0809 0.0850 0.0700 0.0807 208,434 -0.01(-8.30%)
Apr 22, 2022 0.0900 0.0960 0.0857 0.0880 1,462,390 +0.00(+0.57%)
Apr 21, 2022 0.1040 0.1170 0.0851 0.0875 1,308,733 -0.02(-19.28%)
Apr 18, 2022 0.1084 0 -0.00(-0.09%)
Apr 14, 2022 0.1010 0.1105 0.1010 0.1085 259,717 +0.00(+1.40%)
Apr 13, 2022 0.1086 0.1100 0.1030 0.1070 307,070 +0.00(+1.90%)
Apr 12, 2022 0.1067 0.1109 0.1027 0.1050 112,925 +0.00(+3.96%)
Apr 11, 2022 0.1110 0.1157 0.1010 0.1010 933,799 -0.01(-9.25%)
Apr 08, 2022 0.1200 0.1200 0.1060 0.1113 1,288,393 -0.00(-3.22%)
Apr 07, 2022 0.1134 0.1160 0.1090 0.1150 1,076,109 +0.00(+3.60%)
Apr 06, 2022 0.1104 0.1140 0.1104 0.1110 215,842 +0.00(+1.46%)
Apr 05, 2022 0.1200 0.1200 0.1061 0.1094 137,701 -0.00(-1.88%)
Apr 04, 2022 0.1150 0.1160 0.1110 0.1115 132,699 +0.00(+0.81%)
Apr 01, 2022 0.1142 0.1170 0.1101 0.1106 428,113 -0.00(-2.47%)
Mar 31, 2022 0.1040 0.1154 0.1040 0.1134 72,927 +0.01(+8.93%)
Mar 30, 2022 0.1071 0.1177 0.1041 0.1041 618,172 -0.00(-1.33%)
Mar 29, 2022 0.1000 0.1055 0.0958 0.1055 386,535 +0.01(+7.65%)
Mar 28, 2022 0.1100 0.1100 0.0970 0.0980 138,324 -0.01(-7.02%)
Mar 25, 2022 0.1070 0.1070 0.1043 0.1054 248,348 -0.00(-4.01%)
Mar 24, 2022 0.1075 0.1124 0.1000 0.1098 468,593 +0.00(+4.57%)
Mar 23, 2022 0.1016 0.1080 0.0992 0.1050 246,971 -0.00(-1.87%)
Mar 22, 2022 0.1140 0.1140 0.0993 0.1070 231,158 +0.00(+3.28%)
Mar 21, 2022 0.1100 0.1128 0.0987 0.1036 737,351 -0.00(-1.33%)
Mar 18, 2022 0.1080 0.1088 0.1002 0.1050 261,683 -0.00(-2.14%)
Mar 17, 2022 0.0956 0.1100 0.0956 0.1073 367,871 +0.01(+14.51%)
Mar 16, 2022 0.0922 0.0971 0.0898 0.0937 215,617 +0.00(+3.19%)
Mar 15, 2022 0.1000 0.1000 0.0860 0.0908 461,332 -0.01(-6.87%)
Mar 14, 2022 0.1232 0.1232 0.0936 0.0975 688,609 -0.01(-11.76%)
Mar 11, 2022 0.1100 0.1105 0.1000 0.1105 268,936 +0.01(+5.24%)
Mar 10, 2022 0.1100 0.1100 0.1046 0.1050 576,533 -0.00(-0.94%)
Mar 09, 2022 0.1000 0.1060 0.0960 0.1060 874,534 +0.01(+7.94%)
Mar 08, 2022 0.1033 0.1033 0.0963 0.0982 490,356 -0.00(-1.80%)
Mar 07, 2022 0.0990 0.1028 0.0915 0.1000 728,589 +0.02(+19.05%)
Mar 04, 2022 0.0960 0.0960 0.0776 0.0840 594,860 -0.01(-14.29%)
Mar 03, 2022 0.1000 0.1000 0.0943 0.0980 549,418 +0.00(+3.16%)
Mar 02, 2022 0.1010 0.1010 0.0859 0.0950 428,522 +0.01(+10.59%)
Mar 01, 2022 0.0950 0.0971 0.0817 0.0859 844,106 +0.00(+2.14%)
Feb 28, 2022 0.0778 0.0879 0.0690 0.0841 1,267,305 +0.02(+25.90%)
Feb 25, 2022 0.0629 0.0668 0.0623 0.0668 43,108 +0.01(+13.03%)
Feb 24, 2022 0.0610 0.0636 0.0585 0.0591 290,095 -0.00(-5.14%)
Feb 23, 2022 0.0692 0.0692 0.0620 0.0623 303,301 -0.00(-1.74%)
Feb 22, 2022 0.0683 0.0735 0.0613 0.0634 121,125 -0.00(-4.95%)
Feb 18, 2022 0.0667 0 -0.00(-2.91%)
Feb 17, 2022 0.0650 0.0693 0.0640 0.0687 67,790 +0.00(+7.34%)
Feb 16, 2022 0.0600 0.0672 0.0600 0.0640 164,909 -0.00(-3.90%)
Feb 15, 2022 0.0682 0.0710 0.0655 0.0666 293,831 -0.00(-5.40%)
Feb 14, 2022 0.0617 0.0704 0.0617 0.0704 169,768 -0.00(-2.09%)
Feb 11, 2022 0.0718 0.0720 0.0631 0.0719 606,506 +0.00(+1.27%)
Feb 10, 2022 0.0780 0.0800 0.0710 0.0710 428,311 -0.01(-10.13%)
Feb 09, 2022 0.0748 0.0797 0.0723 0.0790 294,517 +0.00(+5.61%)
Feb 08, 2022 0.0761 0.0761 0.0669 0.0748 504,802 +0.00(+4.18%)
Feb 07, 2022 0.0700 0.0758 0.0680 0.0718 378,335 -0.00(-4.39%)
Feb 04, 2022 0.0705 0.0755 0.0697 0.0751 218,242 +0.00(+3.02%)
Feb 03, 2022 0.0731 0.0729 244,979 +0.00(+0.55%)
Feb 02, 2022 0.0800 0.0800 0.0722 0.0725 580,317 -0.00(-1.09%)
Feb 01, 2022 0.0718 0.0790 0.0652 0.0733 1,130,317 +0.00(+6.39%)
Jan 31, 2022 0.0800 0.0800 0.0668 0.0689 251,954 -0.00(-5.62%)
Jan 28, 2022 0.0794 0.0794 0.0679 0.0730 129,866 +0.00(+1.39%)
Jan 27, 2022 0.0750 0.0792 0.0706 0.0720 1,190,369 +0.00(+4.35%)
Jan 26, 2022 0.0736 0.0764 0.0664 0.0690 195,211 +0.00(+2.37%)
Jan 25, 2022 0.0670 0.0677 0.0625 0.0674 352,681 +0.00(+0.60%)
Jan 24, 2022 0.0700 0.0735 0.0623 0.0670 679,435 -0.01(-8.22%)
Jan 21, 2022 0.0743 0.0770 0.0714 0.0730 108,493 -0.00(-5.68%)
Jan 20, 2022 0.0733 0.0799 0.0733 0.0774 93,644 +0.00(+0.39%)
Jan 19, 2022 0.0748 0.0771 0.0716 0.0771 352,964 +0.00(+2.66%)
Jan 18, 2022 0.0800 0.0800 0.0750 0.0751 215,480 -0.00(-6.13%)
Jan 14, 2022 0.0800 0 -0.00(-3.96%)
Jan 13, 2022 0.0912 0.0912 0.0833 0.0833 411,426 -0.00(-2.00%)
Jan 12, 2022 0.0887 0.0891 0.0846 0.0850 66,241 -0.00(-3.63%)
Jan 11, 2022 0.0812 0.0882 0.0812 0.0882 276,210 +0.00(+4.26%)
Jan 10, 2022 0.0921 0.0921 0.0800 0.0846 258,622 -0.00(-1.40%)
Jan 07, 2022 0.0929 0.0929 0.0856 0.0858 71,719 -0.00(-1.38%)
Jan 06, 2022 0.0923 0.0978 0.0850 0.0870 31,710 -0.00(-4.40%)
Jan 05, 2022 0.0970 0.0996 0.0818 0.0910 814,897 +0.01(+7.06%)
Jan 04, 2022 0.0730 0.0850 0.0730 0.0850 328,849 +0.01(+9.68%)
Jan 03, 2022 0.0800 0.0800 0.0730 0.0775 95,772 +0.00(+1.84%)
Dec 31, 2021 0.0709 0.0800 0.0699 0.0761 416,848 -0.01(-9.62%)
Dec 30, 2021 0.0792 0.0842 0.0749 0.0842 78,346 +0.01(+15.34%)
Dec 29, 2021 0.0737 0.0820 0.0730 0.0730 718,293 -0.00(-1.22%)
Dec 28, 2021 0.0795 0.0795 0.0710 0.0739 151,111 -0.01(-7.39%)
Dec 27, 2021 0.0614 0.0850 0.0614 0.0798 269,608 +0.01(+12.39%)
Dec 23, 2021 0.0740 0.0754 0.0689 0.0710 230,463 -0.00(-4.05%)
Dec 22, 2021 0.0697 0.0749 0.0693 0.0740 105,621 +0.00(+1.79%)
Dec 21, 2021 0.0737 0.0752 0.0721 0.0727 78,703 +0.00(+1.39%)
Dec 20, 2021 0.0725 0.0785 0.0688 0.0717 97,302 -0.01(-9.70%)
Dec 17, 2021 0.0671 0.0794 0.0671 0.0794 334,210 +0.00(+0.00%)
Dec 16, 2021 0.0838 0.0876 0.0770 0.0794 555,478 -0.00(-4.11%)
Dec 15, 2021 0.0683 0.0861 0.0659 0.0828 467,507 +0.02(+26.99%)
Dec 14, 2021 0.0725 0.0725 0.0652 0.0652 141,281 -0.01(-17.26%)
Dec 13, 2021 0.0724 0.0788 0.0700 0.0788 325,837 +0.00(+5.77%)
Dec 10, 2021 0.0881 0.0940 0.0727 0.0745 669,348 -0.01(-13.07%)
Dec 09, 2021 0.1049 0.1049 0.0825 0.0857 105,247 -0.01(-5.82%)
Dec 08, 2021 0.0879 0.1000 0.0870 0.0910 138,213 +0.01(+16.67%)
Dec 07, 2021 0.0700 0.0802 0.0700 0.0780 152,082 +0.01(+7.29%)
Dec 06, 2021 0.0576 0.0746 0.0576 0.0727 641,050 +0.01(+8.18%)
Dec 03, 2021 0.0690 0.0750 0.0642 0.0672 165,166 +0.00(+2.44%)
Dec 02, 2021 0.0708 0.0715 0.0656 0.0656 466,103 -0.00(-6.69%)
Dec 01, 2021 0.0703 0.0794 0.0703 0.0703 110,379 -0.00(-4.22%)
Nov 30, 2021 0.0729 0.0825 0.0729 0.0734 218,976 -0.01(-7.44%)
Nov 29, 2021 0.0727 0.0827 0.0727 0.0793 215,636 +0.00(+5.73%)
Nov 26, 2021 0.0831 0.0831 0.0703 0.0750 742,919 -0.01(-11.03%)
Nov 24, 2021 0.0855 0.0855 0.0815 0.0843 122,573 +0.00(+0.36%)
Nov 23, 2021 0.0854 0.0877 0.0820 0.0840 433,747 -0.00(-2.55%)
Nov 22, 2021 0.0900 0.0906 0.0849 0.0862 599,617 -0.01(-6.30%)
Nov 19, 2021 0.0950 0.0959 0.0903 0.0920 504,757 -0.00(-2.65%)
Nov 18, 2021 0.0949 0.0949 0.0945 0.0945 194,546 -0.00(-0.74%)
Nov 17, 2021 0.0980 0.1006 0.0900 0.0952 1,322,275 -0.00(-3.84%)
Nov 16, 2021 0.1020 0.1044 0.0980 0.0990 352,995 -0.00(-4.72%)
Nov 15, 2021 0.1046 0.1083 0.0990 0.1039 529,203 -0.00(-0.38%)
Nov 12, 2021 0.1000 0.1100 0.0950 0.1043 617,214 +0.00(+4.30%)
Nov 11, 2021 0.1024 0.1049 0.0945 0.1000 577,252 -0.00(-2.44%)
Nov 10, 2021 0.1095 0.1025 1,074,726 -0.01(-6.65%)
Nov 09, 2021 0.1051 0.1200 0.1051 0.1098 605,408 +0.00(+1.67%)
Nov 08, 2021 0.1105 0.1105 0.1036 0.1080 763,290 -0.00(-1.10%)
Nov 05, 2021 0.1064 0.1120 0.1050 0.1092 309,863 +0.00(+0.65%)
Nov 04, 2021 0.1090 0.1090 0.1010 0.1085 430,927 +0.00(+2.26%)
Nov 03, 2021 0.1071 0.1092 0.1006 0.1061 517,761 +0.01(+6.10%)
Nov 02, 2021 0.1066 0.1132 0.0963 0.1000 1,665,427 -0.01(-8.84%)
Nov 01, 2021 0.1100 0.1059 0.1060 0.1097 106,149 +0.00(+3.59%)
Oct 29, 2021 0.1150 0.1196 0.1050 0.1059 323,814 -0.01(-7.91%)
Oct 28, 2021 0.1178 0.1217 0.1100 0.1150 461,900 -0.01(-5.58%)
Oct 27, 2021 0.1353 0.1353 0.1129 0.1218 1,600,265 -0.01(-8.83%)
Oct 26, 2021 0.1300 0.1336 842,420 -0.00(-2.62%)
Oct 25, 2021 0.1300 0.1396 0.1259 0.1372 1,112,199 +0.01(+6.77%)
Oct 22, 2021 0.1317 0.1383 0.1248 0.1285 376,007 -0.01(-4.25%)
Oct 21, 2021 0.1480 0.1480 0.1292 0.1342 559,056 -0.00(-2.82%)
Oct 20, 2021 0.1290 0.1385 0.1280 0.1381 1,096,125 +0.02(+12.73%)
Oct 19, 2021 0.1272 0.1300 0.1190 0.1225 490,524 +0.00(+3.11%)
Oct 18, 2021 0.1235 0.1294 0.1090 0.1188 2,051,743 +0.00(+1.37%)
Oct 15, 2021 0.1086 0.1177 0.1086 0.1172 386,287 -0.00(-0.09%)
Oct 14, 2021 0.1197 0.1237 0.1090 0.1173 516,076 -0.00(-0.59%)
Oct 13, 2021 0.1100 0.1269 0.1100 0.1180 632,299 +0.01(+7.27%)
Oct 12, 2021 0.0998 0.1100 0.0998 0.1100 574,014 +0.01(+12.02%)
Oct 11, 2021 0.0984 0.1154 0.0900 0.0982 152,605 -0.00(-2.00%)
Oct 08, 2021 0.1000 0.1050 0.0993 0.1002 38,315 -0.00(-3.65%)
Oct 07, 2021 0.1022 0.1041 0.0947 0.1040 34,509 +0.00(+5.05%)
Oct 06, 2021 0.1043 0.1088 0.0963 0.0990 292,441 -0.01(-5.08%)
Oct 05, 2021 0.1045 0.1079 0.1000 0.1043 202,429 -0.00(-1.04%)
Oct 04, 2021 0.1040 0.1081 0.1020 0.1054 183,518 +0.00(+3.84%)
Oct 01, 2021 0.1030 0.1093 0.1000 0.1015 728,511 -0.00(-0.49%)
Sep 30, 2021 0.1021 0.1072 0.1020 0.1020 203,975 -0.00(-0.10%)
Sep 29, 2021 0.1095 0.1095 0.1014 0.1021 393,054 -0.00(-4.58%)
Sep 28, 2021 0.1130 0.1195 0.1040 0.1070 299,603 -0.01(-6.79%)
Sep 27, 2021 0.1036 0.1192 0.1031 0.1148 821,669 +0.01(+12.44%)
Sep 24, 2021 0.1100 0.1100 0.1018 0.1021 700,789 -0.01(-11.22%)
Sep 23, 2021 0.1150 0.1160 0.1050 0.1150 451,854 +0.01(+4.93%)
Sep 22, 2021 0.1250 0.1250 0.1077 0.1096 1,240,756 -0.00(-0.99%)
Sep 21, 2021 0.1144 0.1183 0.1051 0.1107 803,681 +0.00(+3.46%)
Sep 20, 2021 0.1060 0.1200 0.1050 0.1070 3,278,915 -0.02(-15.01%)
Sep 17, 2021 0.1400 0.1441 0.1206 0.1259 1,823,564 -0.01(-10.07%)
Sep 16, 2021 0.1363 0.1450 0.1300 0.1400 1,427,701 +0.00(+1.08%)
Sep 15, 2021 0.1520 0.1575 0.1300 0.1385 1,711,500 -0.01(-6.73%)
Sep 14, 2021 0.1680 0.1680 0.1420 0.1485 924,426 -0.02(-11.34%)
Sep 13, 2021 0.1652 0.1829 0.1541 0.1675 1,645,536 +0.02(+11.67%)
Sep 10, 2021 0.1350 0.1550 0.1330 0.1500 829,950 +0.02(+12.78%)
Sep 09, 2021 0.1543 0.1543 0.1300 0.1330 498,781 -0.02(-11.33%)
Sep 08, 2021 0.1445 0.1600 0.1359 0.1500 693,738 +0.01(+3.81%)
Sep 07, 2021 0.1396 0.1500 0.1271 0.1445 618,412 +0.02(+12.19%)
Sep 03, 2021 0.1392 0.1401 0.1233 0.1288 585,495 +0.00(+3.87%)
Sep 02, 2021 0.1131 0.1240 0.1131 0.1240 420,993 +0.01(+9.83%)
Sep 01, 2021 0.1058 0.1129 0.1011 0.1129 231,969 +0.01(+12.67%)
Aug 31, 2021 0.1031 0.1075 0.0993 0.1002 212,955 +0.00(+3.51%)
Aug 30, 2021 0.0900 0.1032 0.0900 0.0968 290,089 -0.00(-3.01%)
Aug 27, 2021 0.1024 0.1024 0.0950 0.0998 222,398 +0.00(+0.81%)
Aug 26, 2021 0.0964 0.0997 0.0950 0.0990 431,913 +0.00(+3.34%)
Aug 25, 2021 0.1000 0.1031 0.0950 0.0958 459,560 -0.00(-4.01%)
Aug 24, 2021 0.1129 0.1129 0.0953 0.0998 755,088 -0.00(-0.20%)
Aug 23, 2021 0.1031 0.1031 0.0939 0.1000 736,332 +0.01(+10.99%)
Aug 20, 2021 0.0840 0.0901 0.0820 0.0901 985,670 +0.00(+4.52%)
Aug 19, 2021 0.0860 0.0890 0.0812 0.0862 236,295 -0.00(-1.26%)
Aug 18, 2021 0.0798 0.0879 0.0798 0.0873 114,640 +0.01(+9.40%)
Aug 17, 2021 0.0800 0.0839 0.0778 0.0798 265,241 -0.00(-5.00%)
Aug 16, 2021 0.0850 0.0850 0.0771 0.0840 385,937 +0.00(+0.00%)
Aug 13, 2021 0.0820 0.0840 0.0800 0.0840 529,992 +0.00(+2.56%)
Aug 12, 2021 0.0819 0.0819 0.0819 0.0819 5,001 -0.00(-1.92%)
Aug 11, 2021 0.0840 0.0866 0.0810 0.0835 64,881 +0.01(+7.05%)
Aug 10, 2021 0.0817 0.0817 0.0780 0.0780 54,600 -0.00(-3.35%)
Aug 09, 2021 0.0791 0.0840 0.0791 0.0807 43,279 -0.00(-5.17%)
Aug 06, 2021 0.0940 0.0940 0.0774 0.0851 235,550 +0.00(+1.31%)
Aug 05, 2021 0.0983 0.0983 0.0771 0.0840 515,552 -0.01(-9.68%)
Aug 04, 2021 0.0930 0.0930 0.0914 0.0930 22,069 +0.00(+0.65%)
Aug 03, 2021 0.0950 0.1009 0.0910 0.0924 79,468 -0.01(-5.33%)
Aug 02, 2021 0.1000 0.1050 0.0950 0.0976 68,351 -0.01(-7.05%)
Jul 30, 2021 0.1000 0.1050 0.0960 0.1050 29,464 +0.01(+10.53%)
Jul 29, 2021 0.0948 0.1000 0.0948 0.0950 29,990 +0.00(+0.00%)
Jul 28, 2021 0.0821 0.0960 0.0818 0.0950 74,150 +0.01(+7.34%)
Jul 27, 2021 0.0853 0.0885 0.0846 0.0885 129,728 +0.00(+4.12%)
Jul 26, 2021 0.0860 0.0880 0.0845 0.0850 73,500 -0.00(-2.30%)
Jul 23, 2021 0.0880 0.0880 0.0870 0.0870 488 +0.00(+2.84%)
Jul 22, 2021 0.0880 0.0880 0.0829 0.0846 239,310 -0.00(-2.98%)
Jul 21, 2021 0.0795 0.0926 0.0767 0.0872 177,957 +0.01(+12.08%)
Jul 20, 2021 0.0735 0.0795 0.0704 0.0778 281,674 -0.00(-0.38%)
Jul 19, 2021 0.0799 0.0838 0.0710 0.0781 435,556 -0.01(-6.80%)
Jul 16, 2021 0.0841 0.0875 0.0810 0.0838 371,602 -0.00(-2.78%)
Jul 15, 2021 0.0872 0.0884 0.0840 0.0862 518,799 -0.00(-1.15%)
Jul 14, 2021 0.0940 0.0940 0.0872 0.0872 76,896 -0.01(-6.44%)
Jul 13, 2021 0.0890 0.0932 0.0836 0.0932 193,272 +0.00(+4.72%)
Jul 12, 2021 0.1000 0.1020 0.0864 0.0890 892,100 -0.01(-9.28%)
Jul 09, 2021 0.0995 0.1000 0.0950 0.0981 42,200 +0.00(+2.08%)
Jul 08, 2021 0.1037 0.1040 0.0950 0.0961 234,174 -0.01(-11.51%)
Jul 07, 2021 0.1029 0.1108 0.1011 0.1086 232,779 +0.00(+0.84%)
Jul 06, 2021 0.1155 0.1179 0.1077 0.1077 25,182 -0.00(-1.73%)
Jul 02, 2021 0.1102 0.1152 0.1043 0.1096 38,817 +0.00(+1.86%)
Jul 01, 2021 0.1142 0.1142 0.1076 0.1076 2,102 +0.00(+1.61%)
Jun 30, 2021 0.1076 0.1076 0.1000 0.1059 323,939 -0.00(-1.12%)
Jun 29, 2021 0.1260 0.1298 0.1050 0.1071 616,918 -0.02(-14.73%)
Jun 28, 2021 0.1205 0.1332 0.1205 0.1256 119,257 +0.00(+0.32%)
Jun 25, 2021 0.1283 0.1300 0.1212 0.1252 100,958 -0.00(-2.42%)
Jun 24, 2021 0.1391 0.1391 0.1259 0.1283 143,107 -0.00(-0.93%)
Jun 23, 2021 0.1302 0.1340 0.1249 0.1295 184,015 +0.00(+2.94%)
Jun 22, 2021 0.1298 0.1329 0.1248 0.1258 101,113 +0.00(+0.40%)
Jun 21, 2021 0.1288 0.1288 0.1190 0.1253 280,792 -0.01(-6.21%)
Jun 18, 2021 0.1356 0.1461 0.1300 0.1336 182,223 -0.01(-8.56%)
Jun 17, 2021 0.1512 0.1540 0.1375 0.1461 635,928 -0.01(-5.19%)
Jun 16, 2021 0.1303 0.1551 0.1300 0.1541 595,170 +0.02(+16.74%)
Jun 15, 2021 0.1360 0.1400 0.1250 0.1320 142,514 -0.01(-5.71%)
Jun 14, 2021 0.1409 0.1425 0.1300 0.1400 898,598 +0.00(+1.74%)
Jun 11, 2021 0.1398 0.1427 0.1313 0.1376 336,187 +0.00(+0.51%)
Jun 10, 2021 0.1377 0.1449 0.1317 0.1369 247,849 -0.00(-2.91%)
Jun 09, 2021 0.1395 0.1413 0.1314 0.1410 222,122 +0.00(+1.44%)
Jun 08, 2021 0.1170 0.1417 0.1142 0.1390 362,577 +0.03(+24.00%)
Jun 07, 2021 0.1200 0.1200 0.1105 0.1121 621,240 -0.00(-3.53%)
Jun 04, 2021 0.1200 0.1205 0.1099 0.1162 1,085,086 +0.01(+5.64%)
Jun 03, 2021 0.1202 0.1222 0.1097 0.1100 552,577 -0.01(-9.09%)
Jun 02, 2021 0.1289 0.1323 0.1188 0.1210 575,311 -0.01(-6.13%)
Jun 01, 2021 0.1590 0.1590 0.1209 0.1289 414,989 -0.01(-5.91%)
May 28, 2021 0.1450 0.1576 0.1365 0.1370 1,203,547 -0.00(-2.14%)
May 27, 2021 0.1267 0.1400 0.1156 0.1400 777,064 +0.02(+12.09%)
May 26, 2021 0.1289 0.1291 0.1177 0.1249 484,856 +0.00(+0.40%)
May 25, 2021 0.1279 0.1279 0.1200 0.1244 357,609 -0.01(-4.31%)
May 24, 2021 0.1260 0.1380 0.1200 0.1300 263,095 +0.01(+12.75%)
May 21, 2021 0.1155 0.1209 0.1100 0.1153 254,280 +0.01(+4.82%)
May 20, 2021 0.1140 0.1164 0.1100 0.1100 181,396 -0.01(-6.14%)
May 19, 2021 0.1100 0.1172 0.1070 0.1172 345,903 +0.01(+4.64%)
May 18, 2021 0.1047 0.1123 0.1000 0.1120 641,853 +0.01(+7.69%)
May 17, 2021 0.1069 0.1089 0.0974 0.1040 891,420 +0.00(+1.96%)
May 14, 2021 0.1015 0.1036 0.0929 0.1020 395,882 +0.01(+15.91%)
May 13, 2021 0.0920 0.0974 0.0880 0.0880 569,799 +0.00(+0.00%)
May 12, 2021 0.0990 0.0990 0.0880 0.0880 503,173 -0.01(-10.75%)
May 11, 2021 0.0953 0.1041 0.0953 0.0986 319,227 -0.00(-4.09%)
May 10, 2021 0.1028 0.1162 0.1020 0.1028 734,402 +0.01(+7.87%)
May 07, 2021 0.0989 0.1030 0.0940 0.0953 758,303 +0.00(+0.95%)
May 06, 2021 0.0976 0.0999 0.0887 0.0944 619,318 +0.01(+8.01%)
May 05, 2021 0.0900 0.0949 0.0816 0.0874 958,413 -0.00(-2.89%)
May 04, 2021 0.1000 0.1198 0.0900 0.0900 2,390,428 -0.00(-4.26%)
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.