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 -0.0014 (-1.81%)
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 (%)
Jul 31, 2023 0.0385 0.0385 0.0360 0.0373 153,803 +0.00(+0.81%)
Jul 28, 2023 0.0369 0.0373 0.0366 0.0370 16,850 +0.00(+0.00%)
Jul 27, 2023 0.0379 0.0386 0.0368 0.0370 24,764 -0.00(-2.63%)
Jul 26, 2023 0.0379 0.0409 0.0371 0.0380 310,850 -0.00(-6.86%)
Jul 25, 2023 0.0387 0.0409 0.0382 0.0408 321,692 +0.00(+6.25%)
Jul 24, 2023 0.0380 0.0400 0.0350 0.0384 1,171,057 +0.00(+1.05%)
Jul 21, 2023 0.0372 0.0419 0.0367 0.0380 509,195 -0.00(-1.55%)
Jul 20, 2023 0.0387 0.0420 0.0374 0.0386 73,510 +0.00(+1.58%)
Jul 19, 2023 0.0365 0.0400 0.0365 0.0380 152,989 +0.00(+0.00%)
Jul 18, 2023 0.0419 0.0419 0.0380 0.0380 130,612 -0.00(-2.56%)
Jul 17, 2023 0.0350 0.0390 0.0350 0.0390 281,500 +0.00(+0.78%)
Jul 14, 2023 0.0370 0.0400 0.0370 0.0387 26,675 +0.00(+3.48%)
Jul 13, 2023 0.0420 0.0420 0.0350 0.0374 159,300 -0.00(-9.88%)
Jul 12, 2023 0.0364 0.0415 0.0364 0.0415 257,700 +0.00(+9.21%)
Jul 11, 2023 0.0350 0.0389 0.0350 0.0380 265,331 +0.00(+2.15%)
Jul 10, 2023 0.0370 0.0375 0.0343 0.0372 240,620 +0.00(+0.81%)
Jul 07, 2023 0.0350 0.0369 0.0339 0.0369 318,144 +0.00(+5.43%)
Jul 06, 2023 0.0334 0.0361 0.0334 0.0350 555,994 -0.00(-8.85%)
Jul 05, 2023 0.0380 0.0384 0.0360 0.0384 74,258 -0.00(-3.03%)
Jul 03, 2023 0.0367 0.0396 0.0367 0.0396 47,977 +0.00(+7.90%)
Jun 30, 2023 0.0359 0.0379 0.0320 0.0367 450,470 +0.00(+1.94%)
Jun 29, 2023 0.0366 0.0376 0.0360 0.0360 89,500 -0.00(-4.51%)
Jun 28, 2023 0.0390 0.0419 0.0340 0.0377 300,192 -0.00(-0.53%)
Jun 27, 2023 0.0360 0.0379 0.0354 0.0379 153,700 +0.00(+6.46%)
Jun 26, 2023 0.0342 0.0384 0.0333 0.0356 672,558 -0.00(-4.56%)
Jun 23, 2023 0.0385 0.0400 0.0365 0.0373 742,385 -0.00(-3.12%)
Jun 22, 2023 0.0410 0.0420 0.0380 0.0385 440,839 -0.00(-6.55%)
Jun 21, 2023 0.0423 0.0430 0.0412 0.0412 137,516 -0.00(-2.60%)
Jun 20, 2023 0.0455 0.0490 0.0407 0.0423 732,704 -0.00(-4.73%)
Jun 16, 2023 0.0507 0.0507 0.0420 0.0444 727,469 -0.01(-11.20%)
Jun 15, 2023 0.0540 0.0540 0.0484 0.0500 206,107 +0.00(+7.53%)
May 08, 2023 0.0480 0.0480 0.0440 0.0465 97,975 +0.00(+3.33%)
May 05, 2023 0.0437 0.0467 0.0425 0.0450 77,462 +0.00(+10.57%)
May 04, 2023 0.0437 0.0437 0.0407 0.0407 17,950 +0.00(+1.24%)
May 03, 2023 0.0418 0.0443 0.0400 0.0402 215,623 -0.00(-9.26%)
May 02, 2023 0.0433 0.0444 0.0426 0.0443 150,350 +0.00(+3.99%)
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.