Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP: ANLDF )

0.0541 -0.0011 (-1.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 30, 2021 0.1000 0.1050 0.0960 0.1050 29,464 +0.01(+10.53%)
Jul 29, 2021 0.0948 0.1000 0.0948 0.0950 29,990 +0.00(+0.00%)
Jul 28, 2021 0.0821 0.0960 0.0818 0.0950 74,150 +0.01(+7.34%)
Jul 27, 2021 0.0853 0.0885 0.0846 0.0885 129,728 +0.00(+4.12%)
Jul 26, 2021 0.0860 0.0880 0.0845 0.0850 73,500 -0.00(-2.30%)
Jul 23, 2021 0.0880 0.0880 0.0870 0.0870 488 +0.00(+2.84%)
Jul 22, 2021 0.0880 0.0880 0.0829 0.0846 239,310 -0.00(-2.98%)
Jul 21, 2021 0.0795 0.0926 0.0767 0.0872 177,957 +0.01(+12.08%)
Jul 20, 2021 0.0735 0.0795 0.0704 0.0778 281,674 -0.00(-0.38%)
Jul 19, 2021 0.0799 0.0838 0.0710 0.0781 435,556 -0.01(-6.80%)
Jul 16, 2021 0.0841 0.0875 0.0810 0.0838 371,602 -0.00(-2.78%)
Jul 15, 2021 0.0872 0.0884 0.0840 0.0862 518,799 -0.00(-1.15%)
Jul 14, 2021 0.0940 0.0940 0.0872 0.0872 76,896 -0.01(-6.44%)
Jul 13, 2021 0.0890 0.0932 0.0836 0.0932 193,272 +0.00(+4.72%)
Jul 12, 2021 0.1000 0.1020 0.0864 0.0890 892,100 -0.01(-9.28%)
Jul 09, 2021 0.0995 0.1000 0.0950 0.0981 42,200 +0.00(+2.08%)
Jul 08, 2021 0.1037 0.1040 0.0950 0.0961 234,174 -0.01(-11.51%)
Jul 07, 2021 0.1029 0.1108 0.1011 0.1086 232,779 +0.00(+0.84%)
Jul 06, 2021 0.1155 0.1179 0.1077 0.1077 25,182 -0.00(-1.73%)
Jul 02, 2021 0.1102 0.1152 0.1043 0.1096 38,817 +0.00(+1.86%)
Jul 01, 2021 0.1142 0.1142 0.1076 0.1076 2,102 +0.00(+1.61%)
Jun 30, 2021 0.1076 0.1076 0.1000 0.1059 323,939 -0.00(-1.12%)
Jun 29, 2021 0.1260 0.1298 0.1050 0.1071 616,918 -0.02(-14.73%)
Jun 28, 2021 0.1205 0.1332 0.1205 0.1256 119,257 +0.00(+0.32%)
Jun 25, 2021 0.1283 0.1300 0.1212 0.1252 100,958 -0.00(-2.42%)
Jun 24, 2021 0.1391 0.1391 0.1259 0.1283 143,107 -0.00(-0.93%)
Jun 23, 2021 0.1302 0.1340 0.1249 0.1295 184,015 +0.00(+2.94%)
Jun 22, 2021 0.1298 0.1329 0.1248 0.1258 101,113 +0.00(+0.40%)
Jun 21, 2021 0.1288 0.1288 0.1190 0.1253 280,792 -0.01(-6.21%)
Jun 18, 2021 0.1356 0.1461 0.1300 0.1336 182,223 -0.01(-8.56%)
Jun 17, 2021 0.1512 0.1540 0.1375 0.1461 635,928 -0.01(-5.19%)
Jun 16, 2021 0.1303 0.1551 0.1300 0.1541 595,170 +0.02(+16.74%)
Jun 15, 2021 0.1360 0.1400 0.1250 0.1320 142,514 -0.01(-5.71%)
Jun 14, 2021 0.1409 0.1425 0.1300 0.1400 898,598 +0.00(+1.74%)
Jun 11, 2021 0.1398 0.1427 0.1313 0.1376 336,187 +0.00(+0.51%)
Jun 10, 2021 0.1377 0.1449 0.1317 0.1369 247,849 -0.00(-2.91%)
Jun 09, 2021 0.1395 0.1413 0.1314 0.1410 222,122 +0.00(+1.44%)
Jun 08, 2021 0.1170 0.1417 0.1142 0.1390 362,577 +0.03(+24.00%)
Jun 07, 2021 0.1200 0.1200 0.1105 0.1121 621,240 -0.00(-3.53%)
Jun 04, 2021 0.1200 0.1205 0.1099 0.1162 1,085,086 +0.01(+5.64%)
Jun 03, 2021 0.1202 0.1222 0.1097 0.1100 552,577 -0.01(-9.09%)
Jun 02, 2021 0.1289 0.1323 0.1188 0.1210 575,311 -0.01(-6.13%)
Jun 01, 2021 0.1590 0.1590 0.1209 0.1289 414,989 -0.01(-5.91%)
May 28, 2021 0.1450 0.1576 0.1365 0.1370 1,203,547 -0.00(-2.14%)
May 27, 2021 0.1267 0.1400 0.1156 0.1400 777,064 +0.02(+12.09%)
May 26, 2021 0.1289 0.1291 0.1177 0.1249 484,856 +0.00(+0.40%)
May 25, 2021 0.1279 0.1279 0.1200 0.1244 357,609 -0.01(-4.31%)
May 24, 2021 0.1260 0.1380 0.1200 0.1300 263,095 +0.01(+12.75%)
May 21, 2021 0.1155 0.1209 0.1100 0.1153 254,280 +0.01(+4.82%)
May 20, 2021 0.1140 0.1164 0.1100 0.1100 181,396 -0.01(-6.14%)
May 19, 2021 0.1100 0.1172 0.1070 0.1172 345,903 +0.01(+4.64%)
May 18, 2021 0.1047 0.1123 0.1000 0.1120 641,853 +0.01(+7.69%)
May 17, 2021 0.1069 0.1089 0.0974 0.1040 891,420 +0.00(+1.96%)
May 14, 2021 0.1015 0.1036 0.0929 0.1020 395,882 +0.01(+15.91%)
May 13, 2021 0.0920 0.0974 0.0880 0.0880 569,799 +0.00(+0.00%)
May 12, 2021 0.0990 0.0990 0.0880 0.0880 503,173 -0.01(-10.75%)
May 11, 2021 0.0953 0.1041 0.0953 0.0986 319,227 -0.00(-4.09%)
May 10, 2021 0.1028 0.1162 0.1020 0.1028 734,402 +0.01(+7.87%)
May 07, 2021 0.0989 0.1030 0.0940 0.0953 758,303 +0.00(+0.95%)
May 06, 2021 0.0976 0.0999 0.0887 0.0944 619,318 +0.01(+8.01%)
May 05, 2021 0.0900 0.0949 0.0816 0.0874 958,413 -0.00(-2.89%)
May 04, 2021 0.1000 0.1198 0.0900 0.0900 2,390,428 -0.00(-4.26%)
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.