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 (%)
Apr 28, 2023 0.0434 0.0452 0.0402 0.0451 112,212 +0.00(+1.12%)
Apr 27, 2023 0.0405 0.0446 0.0405 0.0446 111,635 +0.00(+10.67%)
Apr 26, 2023 0.0421 0.0427 0.0397 0.0403 77,035 +0.00(+0.75%)
Apr 25, 2023 0.0424 0.0424 0.0400 0.0400 97,155 -0.00(-5.88%)
Apr 24, 2023 0.0420 0.0448 0.0401 0.0425 19,145 +0.00(+5.72%)
Apr 21, 2023 0.0428 0.0448 0.0400 0.0402 118,405 -0.01(-12.04%)
Apr 20, 2023 0.0440 0.0475 0.0405 0.0457 16,600 +0.00(+4.34%)
Apr 19, 2023 0.0436 0.0438 0.0430 0.0438 2,627 +0.00(+0.00%)
Apr 18, 2023 0.0492 0.0492 0.0438 0.0438 1,550 -0.00(-0.68%)
Apr 17, 2023 0.0425 0.0490 0.0425 0.0441 73,450 -0.00(-3.08%)
Apr 14, 2023 0.0451 0.0455 0.0449 0.0455 30,641 +0.00(+1.79%)
Apr 13, 2023 0.0434 0.0493 0.0410 0.0447 23,995 +0.00(+1.13%)
Apr 12, 2023 0.0430 0.0500 0.0415 0.0442 126,333 +0.00(+2.79%)
Apr 11, 2023 0.0444 0.0449 0.0400 0.0430 144,837 -0.00(-4.23%)
Apr 10, 2023 0.0450 0.0450 0.0408 0.0449 89,330 -0.00(-0.22%)
Apr 06, 2023 0.0480 0.0480 0.0402 0.0450 63,610 +0.00(+4.65%)
Apr 05, 2023 0.0402 0.0472 0.0402 0.0430 93,250 -0.00(-1.83%)
Apr 04, 2023 0.0445 0.0457 0.0412 0.0438 88,000 -0.00(-1.57%)
Apr 03, 2023 0.0472 0.0482 0.0445 0.0445 17,815 +0.00(+0.91%)
Mar 31, 2023 0.0449 0.0471 0.0441 0.0441 125,700 +0.00(+0.68%)
Mar 30, 2023 0.0430 0.0537 0.0427 0.0438 638,150 +0.00(+1.86%)
Mar 29, 2023 0.0430 0.0430 0.0407 0.0430 420,500 +0.00(+2.14%)
Mar 28, 2023 0.0406 0.0430 0.0406 0.0421 40,890 +0.00(+2.68%)
Mar 27, 2023 0.0380 0.0431 0.0380 0.0410 249,682 +0.00(+2.50%)
Mar 24, 2023 0.0400 0.0436 0.0392 0.0400 533,859 -0.00(-8.88%)
Mar 23, 2023 0.0420 0.0439 0.0403 0.0439 30,465 +0.00(+3.29%)
Mar 22, 2023 0.0445 0.0451 0.0418 0.0425 138,467 -0.00(-2.07%)
Mar 21, 2023 0.0450 0.0450 0.0434 0.0434 1,100 -0.00(-1.14%)
Mar 20, 2023 0.0459 0.0459 0.0400 0.0439 17,200 -0.00(-4.57%)
Mar 17, 2023 0.0431 0.0460 0.0435 0.0460 82,106 +0.00(+10.84%)
Mar 16, 2023 0.0426 0.0443 0.0399 0.0415 137,046 -0.00(-9.78%)
Mar 15, 2023 0.0429 0.0460 0.0410 0.0460 329,352 +0.00(+6.48%)
Mar 14, 2023 0.0413 0.0451 0.0410 0.0432 333,550 -0.00(-0.69%)
Mar 13, 2023 0.0415 0.0440 0.0415 0.0435 209,977 +0.00(+0.69%)
Mar 10, 2023 0.0442 0.0445 0.0407 0.0432 195,600 -0.00(-2.48%)
Mar 09, 2023 0.0440 0.0449 0.0420 0.0443 433,972 +0.00(+0.68%)
Mar 08, 2023 0.0464 0.0470 0.0440 0.0440 43,704 -0.00(-1.79%)
Mar 07, 2023 0.0498 0.0498 0.0448 0.0448 476,613 -0.01(-13.01%)
Mar 06, 2023 0.0520 0.0524 0.0490 0.0515 175,488 -0.00(-4.63%)
Mar 03, 2023 0.0572 0.0572 0.0500 0.0540 240,471 -0.01(-10.00%)
Mar 02, 2023 0.0560 0.0600 0.0560 0.0600 317,000 +0.00(+1.69%)
Mar 01, 2023 0.0570 0.0596 0.0551 0.0590 282,606 +0.00(+7.27%)
Feb 28, 2023 0.0585 0.0585 0.0550 0.0550 98,000 -0.00(-5.17%)
Feb 27, 2023 0.0546 0.0589 0.0546 0.0580 330,804 -0.00(-0.34%)
Feb 24, 2023 0.0580 0.0582 0.0490 0.0582 480,164 +0.00(+7.78%)
Feb 23, 2023 0.0476 0.0540 0.0476 0.0540 35,020 -0.00(-4.59%)
Feb 22, 2023 0.0593 0.0593 0.0553 0.0566 27,000 -0.00(-5.19%)
Feb 21, 2023 0.0566 0.0600 0.0549 0.0597 226,057 -0.00(-0.50%)
Feb 17, 2023 0.0560 0.0600 0.0558 0.0600 346,252 +0.00(+8.89%)
Feb 16, 2023 0.0555 0.0562 0.0551 0.0551 50,326 -0.00(-8.17%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 9,730 +0.00(+0.00%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Feb 13, 2023 0.0599 0.0600 0.0562 0.0600 62,119 +0.00(+0.17%)
Feb 10, 2023 0.0600 0.0635 0.0599 0.0599 266,923 +0.00(+0.00%)
Feb 09, 2023 0.0577 0.0599 0.0577 0.0599 22,669 -0.00(-0.17%)
Feb 08, 2023 0.0521 0.0610 0.0521 0.0600 33,900 +0.00(+2.74%)
Feb 07, 2023 0.0588 0.0605 0.0550 0.0584 37,980 +0.00(+1.92%)
Feb 06, 2023 0.0520 0.0573 0.0520 0.0573 232,585 +0.01(+9.98%)
Feb 03, 2023 0.0619 0.0640 0.0521 0.0521 539,360 -0.01(-9.86%)
Feb 02, 2023 0.0590 0.0600 0.0557 0.0578 178,831 -0.00(-2.03%)
Feb 01, 2023 0.0570 0.0619 0.0550 0.0590 116,702 +0.00(+3.51%)
Jan 31, 2023 0.0617 0.0617 0.0570 0.0570 95,884 +0.00(+0.00%)
Jan 30, 2023 0.0600 0.0609 0.0570 0.0570 137,547 -0.00(-1.21%)
Jan 27, 2023 0.0562 0.0598 0.0550 0.0577 136,735 +0.00(+1.58%)
Jan 26, 2023 0.0550 0.0590 0.0520 0.0568 104,563 -0.00(-0.18%)
Jan 25, 2023 0.0599 0.0599 0.0540 0.0569 143,502 -0.00(-4.85%)
Jan 24, 2023 0.0554 0.0598 0.0554 0.0598 87,259 +0.00(+5.28%)
Jan 23, 2023 0.0612 0.0612 0.0560 0.0568 31,813 +0.00(+1.43%)
Jan 20, 2023 0.0558 0.0598 0.0521 0.0560 194,765 -0.00(-1.75%)
Jan 19, 2023 0.0570 0.0599 0.0565 0.0570 65,522 -0.00(-5.00%)
Jan 18, 2023 0.0600 0.0638 0.0551 0.0600 355,682 +0.00(+1.01%)
Jan 17, 2023 0.0494 0.0638 0.0494 0.0594 68,239 +0.00(+0.51%)
Jan 13, 2023 0.0600 0.0638 0.0590 0.0591 372,976 -0.00(-0.17%)
Jan 12, 2023 0.0583 0.0623 0.0580 0.0592 576,134 +0.00(+4.78%)
Jan 11, 2023 0.0573 0.0573 0.0562 0.0565 151,941 +0.00(+2.73%)
Jan 10, 2023 0.0567 0.0567 0.0515 0.0550 73,650 +0.00(+6.59%)
Jan 09, 2023 0.0475 0.0566 0.0475 0.0516 318,929 -0.00(-0.77%)
Jan 06, 2023 0.0480 0.0520 0.0480 0.0520 93,149 +0.01(+12.80%)
Jan 05, 2023 0.0456 0.0487 0.0456 0.0461 5,834 +0.00(+0.88%)
Jan 04, 2023 0.0481 0.0481 0.0438 0.0457 185,650 +0.00(+2.01%)
Jan 03, 2023 0.0482 0.0482 0.0431 0.0448 111,418 +0.00(+1.13%)
Dec 30, 2022 0.0440 0.0449 0.0400 0.0443 301,056 +0.00(+5.48%)
Dec 29, 2022 0.0400 0.0447 0.0400 0.0420 75,657 -0.00(-1.18%)
Dec 28, 2022 0.0403 0.0440 0.0402 0.0425 540,531 +0.00(+0.71%)
Dec 27, 2022 0.0450 0.0450 0.0400 0.0422 205,135 -0.00(-4.09%)
Dec 23, 2022 0.0445 0.0445 0.0410 0.0440 360,249 +0.00(+4.27%)
Dec 22, 2022 0.0440 0.0440 0.0410 0.0422 86,350 -0.00(-1.63%)
Dec 21, 2022 0.0440 0.0447 0.0410 0.0429 211,407 +0.00(+0.70%)
Dec 20, 2022 0.0430 0.0447 0.0410 0.0426 259,898 -0.00(-3.18%)
Dec 19, 2022 0.0475 0.0475 0.0433 0.0440 335,336 -0.00(-8.52%)
Dec 16, 2022 0.0484 0.0484 0.0452 0.0481 142,695 +0.00(+0.21%)
Dec 15, 2022 0.0470 0.0482 0.0440 0.0480 177,230 +0.00(+3.23%)
Dec 14, 2022 0.0478 0.0481 0.0465 0.0465 32,867 -0.00(-1.06%)
Dec 13, 2022 0.0450 0.0484 0.0440 0.0470 574,555 -0.00(-3.29%)
Dec 12, 2022 0.0405 0.0517 0.0405 0.0486 97,385 +0.00(+2.32%)
Dec 09, 2022 0.0497 0.0502 0.0475 0.0475 91,605 -0.00(-5.00%)
Dec 08, 2022 0.0570 0.0570 0.0495 0.0500 19,648 +0.00(+0.00%)
Dec 07, 2022 0.0520 0.0520 0.0500 0.0500 5,075 +0.00(+0.00%)
Dec 06, 2022 0.0497 0.0500 0.0475 0.0500 177,927 -0.00(-4.03%)
Dec 05, 2022 0.0519 0.0521 0.0490 0.0521 48,747 -0.00(-1.88%)
Dec 02, 2022 0.0520 0.0564 0.0510 0.0531 476,446 -0.00(-3.28%)
Dec 01, 2022 0.0600 0.0600 0.0549 0.0549 111,610 -0.00(-2.14%)
Nov 30, 2022 0.0510 0.0570 0.0500 0.0561 372,360 -0.00(-1.58%)
Nov 29, 2022 0.0553 0.0570 0.0545 0.0570 39,680 +0.00(+0.00%)
Nov 28, 2022 0.0554 0.0584 0.0537 0.0570 922,980 +0.00(+1.79%)
Nov 25, 2022 0.0522 0.0560 0.0522 0.0560 819,056 +0.00(+7.28%)
Nov 23, 2022 0.0531 0.0531 0.0501 0.0522 381,087 +0.00(+0.00%)
Nov 22, 2022 0.0482 0.0522 0.0482 0.0522 36,333 +0.00(+6.10%)
Nov 21, 2022 0.0500 0.0500 0.0480 0.0492 77,665 +0.00(+0.41%)
Nov 18, 2022 0.0504 0.0510 0.0480 0.0490 39,078 +0.00(+3.16%)
Nov 17, 2022 0.0500 0.0500 0.0472 0.0475 57,425 -0.00(-5.00%)
Nov 16, 2022 0.0489 0.0500 0.0450 0.0500 512,173 +0.00(+5.49%)
Nov 15, 2022 0.0489 0.0500 0.0455 0.0474 692,348 -0.00(-3.07%)
Nov 14, 2022 0.0490 0.0499 0.0452 0.0489 360,384 -0.00(-0.20%)
Nov 11, 2022 0.0476 0.0500 0.0450 0.0490 102,167 +0.00(+2.30%)
Nov 10, 2022 0.0471 0.0494 0.0470 0.0479 326,314 +0.00(+3.68%)
Nov 09, 2022 0.0480 0.0483 0.0450 0.0462 844,816 -0.00(-4.15%)
Nov 08, 2022 0.0480 0.0492 0.0480 0.0482 35,853 +0.00(+0.42%)
Nov 07, 2022 0.0486 0.0489 0.0460 0.0480 145,331 -0.00(-0.41%)
Nov 04, 2022 0.0490 0.0517 0.0470 0.0482 296,983 -0.00(-1.63%)
Nov 03, 2022 0.0498 0.0498 0.0480 0.0490 219,715 -0.00(-0.61%)
Nov 02, 2022 0.0498 0.0503 0.0476 0.0493 167,275 -0.00(-5.56%)
Nov 01, 2022 0.0522 0.0547 0.0521 0.0522 71,114 -0.00(-2.97%)
Oct 31, 2022 0.0550 0.0550 0.0510 0.0538 53,990 +0.00(+3.46%)
Oct 28, 2022 0.0521 0.0550 0.0506 0.0520 220,600 -0.00(-1.89%)
Oct 27, 2022 0.0544 0.0544 0.0526 0.0530 149,880 -0.00(-3.64%)
Oct 26, 2022 0.0549 0.0560 0.0544 0.0550 467,280 +0.00(+2.80%)
Oct 25, 2022 0.0532 0.0550 0.0505 0.0535 871,592 +0.00(+0.00%)
Oct 24, 2022 0.0550 0.0575 0.0520 0.0535 349,600 -0.00(-0.37%)
Oct 21, 2022 0.0525 0.0555 0.0510 0.0537 639,787 -0.00(-3.24%)
Oct 20, 2022 0.0539 0.0588 0.0515 0.0555 520,467 +0.00(+6.53%)
Oct 19, 2022 0.0522 0.0546 0.0500 0.0521 437,322 -0.00(-0.57%)
Oct 18, 2022 0.0562 0.0570 0.0524 0.0524 200,983 -0.00(-1.32%)
Oct 17, 2022 0.0590 0.0590 0.0500 0.0531 2,477,538 +0.00(+3.71%)
Oct 14, 2022 0.0501 0.0520 0.0500 0.0512 1,669,543 +0.00(+2.81%)
Oct 13, 2022 0.0491 0.0500 0.0485 0.0498 189,265 -0.00(-0.20%)
Oct 12, 2022 0.0500 0.0525 0.0460 0.0499 3,114,348 +0.00(+5.50%)
Oct 11, 2022 0.0500 0.0513 0.0460 0.0473 1,278,125 -0.00(-7.44%)
Oct 10, 2022 0.0500 0.0542 0.0500 0.0511 320,443 +0.00(+0.20%)
Oct 07, 2022 0.0500 0.0510 0.0500 0.0510 271,245 +0.00(+0.00%)
Oct 06, 2022 0.0528 0.0550 0.0506 0.0510 213,481 -0.00(-2.86%)
Oct 05, 2022 0.0525 0.0525 0.0488 0.0525 752,635 +0.00(+5.42%)
Oct 04, 2022 0.0510 0.0550 0.0498 0.0498 2,681,886 -0.00(-2.35%)
Oct 03, 2022 0.0445 0.0525 0.0445 0.0510 2,478,144 +0.01(+13.33%)
Sep 30, 2022 0.0460 0.0471 0.0450 0.0450 90,558 +0.00(+1.58%)
Sep 29, 2022 0.0458 0.0458 0.0438 0.0443 1,136,979 -0.00(-3.70%)
Sep 28, 2022 0.0438 0.0477 0.0438 0.0460 647,475 +0.00(+4.55%)
Sep 27, 2022 0.0500 0.0500 0.0440 0.0440 1,751,905 -0.00(-2.65%)
Sep 26, 2022 0.0480 0.0487 0.0452 0.0452 249,198 -0.00(-7.38%)
Sep 23, 2022 0.0524 0.0558 0.0465 0.0488 1,070,560 -0.00(-7.05%)
Sep 22, 2022 0.0558 0.0563 0.0522 0.0525 603,510 -0.00(-5.91%)
Sep 21, 2022 0.0564 0.0583 0.0541 0.0558 1,250,884 -0.00(-0.53%)
Sep 20, 2022 0.0455 0.0572 0.0420 0.0561 3,848,956 +0.01(+13.56%)
Sep 19, 2022 0.0520 0.0520 0.0460 0.0494 160,261 +0.00(+1.02%)
Sep 16, 2022 0.0530 0.0577 0.0489 0.0489 1,397,627 -0.01(-11.09%)
Sep 15, 2022 0.0558 0.0590 0.0530 0.0550 343,074 -0.00(-7.72%)
Sep 14, 2022 0.0529 0.0596 0.0529 0.0596 599,307 +0.01(+9.96%)
Sep 13, 2022 0.0558 0.0558 0.0527 0.0542 981,271 -0.00(-6.71%)
Sep 12, 2022 0.0524 0.0660 0.0524 0.0581 697,967 -0.00(-4.75%)
Sep 09, 2022 0.0600 0.0628 0.0596 0.0610 1,085,749 +0.00(+4.45%)
Sep 08, 2022 0.0556 0.0607 0.0540 0.0584 1,660,428 -0.00(-5.81%)
Sep 07, 2022 0.0562 0.0639 0.0562 0.0620 110,010 -0.00(-2.82%)
Sep 06, 2022 0.0629 0.0647 0.0563 0.0638 284,074 +0.01(+9.06%)
Sep 02, 2022 0.0650 0.0650 0.0561 0.0585 340,246 -0.00(-4.10%)
Sep 01, 2022 0.0673 0.0690 0.0566 0.0610 672,853 -0.00(-5.86%)
Aug 31, 2022 0.0673 0.0700 0.0640 0.0648 428,096 -0.00(-4.71%)
Aug 30, 2022 0.0634 0.0688 0.0634 0.0680 594,593 +0.01(+8.97%)
Aug 29, 2022 0.0622 0.0680 0.0622 0.0624 561,337 +0.00(+0.65%)
Aug 26, 2022 0.0632 0.0632 0.0577 0.0620 369,992 +0.00(+0.16%)
Aug 25, 2022 0.0605 0.0628 0.0585 0.0619 173,418 +0.00(+1.14%)
Aug 24, 2022 0.0541 0.0616 0.0528 0.0612 416,205 +0.01(+27.50%)
Aug 23, 2022 0.0505 0.0525 0.0471 0.0480 297,798 -0.00(-7.69%)
Aug 22, 2022 0.0541 0.0541 0.0491 0.0520 364,858 -0.00(-0.38%)
Aug 19, 2022 0.0660 0.0660 0.0495 0.0522 1,173,187 -0.01(-10.00%)
Aug 18, 2022 0.0570 0.0600 0.0570 0.0580 142,241 -0.00(-0.85%)
Aug 17, 2022 0.0624 0.0624 0.0570 0.0585 516,228 -0.00(-0.85%)
Aug 16, 2022 0.0550 0.0600 0.0521 0.0590 164,497 +0.00(+7.27%)
Aug 15, 2022 0.0550 0.0550 0.0512 0.0550 806,176 -0.00(-0.90%)
Aug 12, 2022 0.0543 0.0555 0.0543 0.0555 141,979 +0.00(+0.91%)
Aug 11, 2022 0.0614 0.0614 0.0549 0.0550 303,494 -0.00(-7.56%)
Aug 10, 2022 0.0530 0.0632 0.0530 0.0595 147,082 -0.00(-5.25%)
Aug 09, 2022 0.0642 0.0642 0.0584 0.0628 71,036 -0.00(-1.88%)
Aug 08, 2022 0.0580 0.0669 0.0580 0.0640 59,815 +0.00(+4.92%)
Aug 05, 2022 0.0602 0.0619 0.0572 0.0610 97,516 -0.00(-3.02%)
Aug 04, 2022 0.0629 0.0629 0.0614 0.0629 34,579 -0.00(-1.41%)
Aug 03, 2022 0.0641 0.0668 0.0590 0.0638 1,180,150 +0.00(+0.47%)
Aug 02, 2022 0.0609 0.0668 0.0609 0.0635 102,880 -0.00(-0.63%)
Aug 01, 2022 0.0601 0.0639 0.0598 0.0639 85,660 -0.00(-0.47%)
Jul 29, 2022 0.0674 0.0676 0.0637 0.0642 112,200 +0.00(+1.74%)
Jul 28, 2022 0.0623 0.0688 0.0557 0.0631 95,100 +0.00(+3.44%)
Jul 27, 2022 0.0532 0.0612 0.0532 0.0610 186,024 +0.01(+11.31%)
Jul 26, 2022 0.0500 0.0555 0.0500 0.0548 286,564 -0.00(-2.14%)
Jul 25, 2022 0.0631 0.0631 0.0552 0.0560 158,360 -0.00(-4.60%)
Jul 22, 2022 0.0554 0.0590 0.0552 0.0587 89,186 +0.00(+2.62%)
Jul 21, 2022 0.0589 0.0589 0.0552 0.0572 10,748 +0.00(+3.62%)
Jul 20, 2022 0.0555 0.0600 0.0550 0.0552 39,523 +0.00(+2.03%)
Jul 19, 2022 0.0530 0.0581 0.0525 0.0541 243,010 +0.00(+2.08%)
Jul 18, 2022 0.0587 0.0587 0.0529 0.0530 25,254 +0.00(+1.92%)
Jul 15, 2022 0.0539 0.0549 0.0509 0.0520 220,883 -0.00(-2.99%)
Jul 14, 2022 0.0570 0.0606 0.0525 0.0536 168,571 -0.00(-2.01%)
Jul 13, 2022 0.0620 0.0620 0.0500 0.0547 224,968 -0.01(-11.06%)
Jul 12, 2022 0.0715 0.0715 0.0558 0.0615 90,059 -0.00(-0.81%)
Jul 11, 2022 0.0587 0.0623 0.0565 0.0620 102,820 -0.00(-0.64%)
Jul 08, 2022 0.0597 0.0624 0.0597 0.0624 5,315 +0.00(+4.00%)
Jul 07, 2022 0.0597 0.0628 0.0597 0.0600 135,500 -0.00(-2.44%)
Jul 06, 2022 0.0589 0.0615 0.0589 0.0615 357,471 +0.00(+8.08%)
Jul 05, 2022 0.0660 0.0660 0.0535 0.0569 242,609 -0.01(-12.46%)
Jul 01, 2022 0.0577 0.0712 0.0577 0.0650 218,931 +0.01(+11.30%)
Jun 30, 2022 0.0630 0.0630 0.0578 0.0584 110,468 -0.00(-5.96%)
Jun 29, 2022 0.0659 0.0670 0.0615 0.0621 185,236 -0.00(-1.11%)
Jun 28, 2022 0.0625 0.0662 0.0600 0.0628 13,060 +0.00(+0.48%)
Jun 27, 2022 0.0691 0.0750 0.0625 0.0625 191,730 +0.00(+7.57%)
Jun 24, 2022 0.0580 0.0625 0.0580 0.0581 39,805 +0.00(+1.93%)
Jun 23, 2022 0.0670 0.0670 0.0570 0.0570 66,450 -0.01(-8.36%)
Jun 22, 2022 0.0600 0.0626 0.0580 0.0622 793,837 +0.00(+3.67%)
Jun 21, 2022 0.0670 0.0689 0.0600 0.0600 433,418 -0.00(-4.76%)
Jun 17, 2022 0.0622 0.0658 0.0622 0.0630 139,787 +0.00(+1.61%)
Jun 16, 2022 0.0630 0.0643 0.0600 0.0620 99,655 -0.01(-7.46%)
Jun 15, 2022 0.0592 0.0685 0.0585 0.0670 252,468 +0.00(+3.08%)
Jun 14, 2022 0.0680 0.0707 0.0644 0.0650 151,720 -0.00(-5.80%)
Jun 13, 2022 0.0757 0.0757 0.0690 0.0690 565,696 -0.01(-13.75%)
Jun 10, 2022 0.0798 0.0850 0.0744 0.0800 61,103 -0.00(-5.55%)
Jun 09, 2022 0.0900 0.0918 0.0742 0.0847 304,528 -0.01(-5.89%)
Jun 08, 2022 0.0889 0.0920 0.0800 0.0900 432,533 +0.01(+10.29%)
Jun 07, 2022 0.0661 0.0845 0.0661 0.0816 388,528 +0.01(+16.57%)
Jun 06, 2022 0.0759 0.0766 0.0700 0.0700 40,462 -0.01(-7.77%)
Jun 03, 2022 0.0764 0.0766 0.0716 0.0759 97,773 -0.00(-0.52%)
Jun 02, 2022 0.0708 0.0765 0.0679 0.0763 47,999 +0.01(+7.77%)
Jun 01, 2022 0.0710 0.0727 0.0673 0.0708 257,711 +0.00(+2.61%)
May 31, 2022 0.0780 0.0780 0.0690 0.0690 105,298 -0.00(-4.17%)
May 27, 2022 0.0800 0.0800 0.0708 0.0720 103,154 +0.00(+0.28%)
May 26, 2022 0.0656 0.0719 0.0656 0.0718 414,409 +0.00(+7.16%)
May 25, 2022 0.0689 0.0706 0.0650 0.0670 451,496 -0.01(-8.22%)
May 24, 2022 0.0700 0.0756 0.0663 0.0730 505,114 +0.00(+5.80%)
May 23, 2022 0.0700 0.0700 0.0689 0.0690 12,110 -0.00(-4.83%)
May 20, 2022 0.0748 0.0748 0.0725 0.0725 825 -0.00(-3.07%)
May 19, 2022 0.0691 0.0748 0.0691 0.0748 24,500 +0.00(+5.35%)
May 18, 2022 0.0880 0.0880 0.0700 0.0710 114,250 -0.01(-10.80%)
May 17, 2022 0.0910 0.0910 0.0739 0.0796 47,818 -0.00(-1.24%)
May 16, 2022 0.0763 0.0806 0.0693 0.0806 130,880 +0.01(+8.33%)
May 13, 2022 0.0610 0.0787 0.0610 0.0744 86,568 +0.01(+7.83%)
May 12, 2022 0.0684 0.0715 0.0680 0.0690 151,990 -0.01(-8.12%)
May 11, 2022 0.0689 0.0751 0.0689 0.0751 67,985 +0.00(+5.92%)
May 10, 2022 0.0722 0.0744 0.0679 0.0709 179,335 +0.00(+2.46%)
May 09, 2022 0.0790 0.0790 0.0650 0.0692 357,491 -0.01(-7.73%)
May 06, 2022 0.0757 0.0788 0.0722 0.0750 192,579 -0.00(-4.82%)
May 05, 2022 0.0798 0.0808 0.0739 0.0788 111,426 -0.00(-1.50%)
May 04, 2022 0.0819 0.0835 0.0788 0.0800 62,698 -0.00(-2.44%)
May 03, 2022 0.0739 0.0830 0.0739 0.0820 78,009 +0.00(+2.24%)
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.