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 (%)
Jul 31, 2019 0.1393 0.1393 0.1393 0 +0.03(+26.06%)
Jul 30, 2019 0.1168 0.1168 0.1105 0.1105 1,000 -0.02(-12.92%)
Jul 29, 2019 0.1269 0.1269 0.1269 0.1269 15,760 +0.01(+5.75%)
Jul 26, 2019 0.1200 0.1200 0.1200 0.1200 15,000 -0.00(-3.07%)
Jul 25, 2019 0.1238 0.1238 0.1193 0.1238 25,171 +0.01(+7.65%)
Jul 23, 2019 0.1150 0.1150 0.1150 0 -0.00(-2.79%)
Jul 22, 2019 0.1070 0.1259 0.1070 0.1183 77,500 +0.01(+6.38%)
Jul 18, 2019 0.1112 0.1112 0.1112 0 -0.02(-13.40%)
Jul 17, 2019 0.1282 0.1284 0.1282 0.1284 4,801 +0.00(+2.72%)
Jul 16, 2019 0.1300 0.1300 0.1250 0.1250 6,500 +0.01(+4.17%)
Jul 15, 2019 0.1300 0.1300 0.1200 0.1200 44,200 +0.01(+5.08%)
Jul 12, 2019 0.1485 0.1485 0.1142 0.1142 117,100 -0.04(-26.79%)
Jul 11, 2019 0.1500 0.1560 0.1500 0.1560 46,874 -0.00(-2.68%)
Jul 10, 2019 0.1603 0.1603 0.1603 0.1603 7,050 +0.00(+1.46%)
Jul 09, 2019 0.1600 0.1600 0.1506 0.1580 10,400 +0.01(+8.97%)
Jul 05, 2019 0.1450 0.1450 0.1450 0 -0.00(-1.02%)
Jul 03, 2019 0.1458 0.1511 0.1426 0.1465 29,300 -0.00(-0.34%)
Jul 02, 2019 0.1484 0.1540 0.1470 0.1470 22,923 -0.01(-6.37%)
Jul 01, 2019 0.1540 0.1570 0.1540 0.1570 3,003 +0.02(+15.36%)
Jun 28, 2019 0.1361 0.1361 0.1361 0.1361 200 -0.00(-1.38%)
Jun 27, 2019 0.1350 0.1420 0.1350 0.1380 36,750 +0.00(+3.60%)
Jun 25, 2019 0.1332 0.1332 0.1332 0 -0.01(-4.79%)
Jun 24, 2019 0.1399 0.1399 0.1399 0.1399 1,350 +0.01(+5.43%)
Jun 21, 2019 0.1327 0.1327 0.1327 0.1327 200 -0.01(-9.05%)
Jun 20, 2019 0.1310 0.1460 0.1310 0.1459 20,499 +0.00(+0.83%)
Jun 19, 2019 0.1310 0.1447 0.1310 0.1447 2,516 +0.00(+1.83%)
Jun 14, 2019 0.1421 0.1421 0.1421 0 -0.01(-3.92%)
Jun 13, 2019 0.1479 0.1479 0.1479 0.1479 5,409 +0.00(+2.00%)
Jun 11, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 10, 2019 0.1641 0.1641 0.1500 0.1500 38,921 -0.00(-1.70%)
Jun 07, 2019 0.1520 0.1571 0.1520 0.1526 14,900 +0.00(+2.14%)
Jun 05, 2019 0.1494 0.1494 0.1494 0 -0.00(-1.71%)
Jun 04, 2019 0.1499 0.1520 0.1480 0.1520 154,000 -0.01(-3.98%)
Jun 03, 2019 0.1442 0.1583 0.1410 0.1583 218,199 +0.01(+3.53%)
May 31, 2019 0.1529 0.1529 0.1452 0.1529 17,000 +0.00(+1.39%)
May 30, 2019 0.1470 0.1508 0.1470 0.1508 46,500 +0.01(+10.15%)
May 29, 2019 0.1410 0.1441 0.1369 0.1369 2,800 -0.01(-6.93%)
May 28, 2019 0.1539 0.1539 0.1471 0.1471 5,799 -0.01(-3.79%)
May 24, 2019 0.1529 0.1529 0.1529 0.1529 3,200 +0.00(+3.10%)
May 22, 2019 0.1483 0.1483 0.1483 0 -0.00(-1.72%)
May 21, 2019 0.1509 0.1509 0.1509 0.1509 10,000 -0.01(-5.63%)
May 20, 2019 0.1494 0.1599 0.1494 0.1599 12,931 +0.02(+11.20%)
May 16, 2019 0.1438 0.1438 0.1438 0 -0.00(-0.83%)
May 15, 2019 0.1467 0.1467 0.1328 0.1450 6,566 +0.01(+4.09%)
May 14, 2019 0.1384 0.1430 0.1310 0.1393 22,800 -0.01(-3.93%)
May 13, 2019 0.1400 0.1498 0.1400 0.1450 24,000 +0.00(+3.57%)
May 09, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 08, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-1.69%)
May 07, 2019 0.1480 0.1480 0.1424 0.1424 18,000 -0.01(-6.25%)
May 06, 2019 0.1520 0.1540 0.1519 0.1519 16,532 -0.01(-3.86%)
May 03, 2019 0.1580 0.1580 0.1580 0.1580 7,000 +0.00(+1.61%)
May 02, 2019 0.1493 0.1555 0.1493 0.1555 40,906 -0.00(-1.83%)
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.