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 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.