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, 2020 0.0519 0.0519 0.0434 0.0434 30,000 -0.01(-13.20%)
Jul 30, 2020 0.0500 0.0500 0.0441 0.0500 74,500 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0500 0.0469 0.0500 71,173 -0.00(-9.09%)
Jul 28, 2020 0.0550 0.0550 0.0550 0.0550 31,778 +0.00(+3.77%)
Jul 27, 2020 0.0520 0.0542 0.0520 0.0530 12,222 +0.00(+6.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 23, 2020 0.0475 0.0536 0.0475 0.0500 182,980 +0.01(+15.21%)
Jul 22, 2020 0.0515 0.0515 0.0434 0.0434 261,387 -0.01(-11.43%)
Jul 21, 2020 0.0500 0.0500 0.0463 0.0490 267,826 +0.00(+6.06%)
Jul 20, 2020 0.0472 0.0491 0.0432 0.0462 125,540 -0.00(-6.67%)
Jul 17, 2020 0.0500 0.0500 0.0495 0.0495 3,200 +0.00(+1.02%)
Jul 16, 2020 0.0490 0.0490 0.0490 0.0490 145,489 -0.00(-2.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0.0500 25,500 -0.01(-11.35%)
Jul 14, 2020 0.0489 0.0564 0.0472 0.0564 83,262 +0.00(+2.92%)
Jul 13, 2020 0.0548 0.0548 0.0548 0.0548 10,000 -0.00(-2.14%)
Jul 10, 2020 0.0566 0.0566 0.0559 0.0560 30,400 +0.00(+0.90%)
Jul 09, 2020 0.0523 0.0566 0.0523 0.0555 153,923 +0.00(+6.73%)
Jul 08, 2020 0.0520 0.0520 0.0520 0.0520 11,000 +0.00(+4.21%)
Jul 07, 2020 0.0499 0.0499 0.0499 0.0499 1,090 +0.00(+3.96%)
Jul 06, 2020 0.0450 0.0532 0.0450 0.0480 4,000 -0.00(-2.83%)
Jul 02, 2020 0.0472 0.0494 0.0472 0.0494 20,900 -0.00(-1.20%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2020 0.0500 0.0520 0.0500 0.0500 82,096 -0.00(-7.41%)
Jun 26, 2020 0.0442 0.0540 0.0442 0.0540 19,000 +0.01(+20.27%)
Jun 24, 2020 0.0449 0.0449 0.0449 0 -0.00(-8.37%)
Jun 23, 2020 0.0504 0.0517 0.0490 0.0490 11,750 -0.00(-9.26%)
Jun 22, 2020 0.0540 0.0540 0.0451 0.0540 60,250 +0.00(+5.06%)
Jun 19, 2020 0.0480 0.0528 0.0448 0.0514 85,500 -0.00(-0.19%)
Jun 18, 2020 0.0464 0.0515 0.0464 0.0515 2,600 -0.00(-3.92%)
Jun 17, 2020 0.0574 0.0574 0.0500 0.0536 20,911 -0.01(-9.61%)
Jun 16, 2020 0.0600 0.0600 0.0572 0.0593 10,966 -0.00(-1.17%)
Jun 15, 2020 0.0601 0.0601 0.0561 0.0600 100,700 -0.00(-1.48%)
Jun 12, 2020 0.0520 0.0609 0.0518 0.0609 81,100 +0.01(+17.57%)
Jun 11, 2020 0.0600 0.0622 0.0518 0.0518 170,163 -0.01(-20.06%)
Jun 10, 2020 0.0605 0.0648 0.0605 0.0648 5,929 -0.00(-4.42%)
Jun 09, 2020 0.0635 0.0678 0.0635 0.0678 730 -0.01(-7.12%)
Jun 08, 2020 0.0750 0.0750 0.0730 0.0730 53,070 -0.00(-3.18%)
Jun 05, 2020 0.0754 0.0754 0.0754 0.0754 500 +0.01(+12.54%)
Jun 04, 2020 0.0745 0.0745 0.0670 0.0670 2,860 -0.01(-12.65%)
Jun 03, 2020 0.0700 0.0767 0.0700 0.0767 59,882 +0.00(+1.32%)
Jun 02, 2020 0.0800 0.0800 0.0699 0.0757 14,640 -0.00(-5.37%)
Jun 01, 2020 0.0800 0.0800 0.0800 0.0800 125 +0.00(+3.49%)
May 29, 2020 0.0740 0.0773 0.0740 0.0773 5,200 +0.00(+3.62%)
May 28, 2020 0.0746 0.0746 0.0746 0.0746 10,000 +0.00(+6.42%)
May 27, 2020 0.0702 0.0738 0.0701 0.0701 21,938 -0.01(-6.78%)
May 26, 2020 0.0752 0.0752 0.0752 0.0752 4,225 +0.00(+1.62%)
May 22, 2020 0.0740 0.0740 0.0721 0.0740 90,000 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0740 0.0740 107,000 -0.01(-7.50%)
May 20, 2020 0.0839 0.0839 0.0800 0.0800 22,000 -0.00(-4.42%)
May 19, 2020 0.0837 0.0837 0.0837 0.0837 6,875 +0.01(+19.74%)
May 18, 2020 0.0600 0.0700 0.0600 0.0699 22,012 -0.01(-8.87%)
May 15, 2020 0.0731 0.0831 0.0731 0.0767 2,800 +0.01(+11.64%)
May 14, 2020 0.0601 0.0687 0.0600 0.0687 71,106 +0.00(+2.84%)
May 13, 2020 0.0689 0.0689 0.0600 0.0668 57,781 -0.00(-4.98%)
May 11, 2020 0.0703 0.0703 0.0703 0 +0.01(+7.82%)
May 08, 2020 0.0695 0.0695 0.0625 0.0652 14,800 -0.00(-6.59%)
May 07, 2020 0.0800 0.0800 0.0630 0.0698 5,228 -0.01(-7.55%)
May 06, 2020 0.0755 0.0755 0.0755 0.0755 12,721 +0.01(+7.40%)
May 05, 2020 0.0640 0.0750 0.0640 0.0703 12,500 +0.01(+9.84%)
May 04, 2020 0.0700 0.0700 0.0640 0.0640 35,019 -0.01(-11.11%)
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.