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 (%)
Aug 31, 2023 0.0468 0.0560 0.0468 0.0560 496,761 +0.01(+17.65%)
Aug 30, 2023 0.0430 0.0500 0.0430 0.0476 470,598 -0.00(-0.21%)
Aug 29, 2023 0.0438 0.0487 0.0438 0.0477 1,015,519 +0.01(+13.30%)
Aug 28, 2023 0.0427 0.0427 0.0400 0.0421 17,800 +0.00(+2.18%)
Aug 25, 2023 0.0409 0.0412 0.0400 0.0412 153,236 -0.00(-0.48%)
Aug 24, 2023 0.0480 0.0480 0.0408 0.0414 203,004 +0.00(+0.24%)
Aug 23, 2023 0.0386 0.0413 0.0354 0.0413 252,970 +0.00(+11.62%)
Aug 22, 2023 0.0360 0.0445 0.0360 0.0370 444,573 -0.00(-7.50%)
Aug 21, 2023 0.0370 0.0400 0.0365 0.0400 249,350 -0.00(-4.76%)
Aug 18, 2023 0.0359 0.0420 0.0359 0.0420 88,489 +0.00(+12.00%)
Aug 17, 2023 0.0370 0.0375 0.0363 0.0375 35,998 +0.00(+0.54%)
Aug 16, 2023 0.0374 0.0374 0.0360 0.0373 33,252 +0.00(+6.57%)
Aug 15, 2023 0.0365 0.0374 0.0350 0.0350 20,369 -0.00(-6.67%)
Aug 14, 2023 0.0362 0.0375 0.0362 0.0375 4,101 +0.00(+1.35%)
Aug 11, 2023 0.0360 0.0370 0.0350 0.0370 326,463 +0.00(+6.32%)
Aug 10, 2023 0.0332 0.0375 0.0332 0.0348 248,505 +0.00(+0.29%)
Aug 09, 2023 0.0351 0.0375 0.0320 0.0347 345,778 -0.00(-6.22%)
Aug 08, 2023 0.0355 0.0374 0.0326 0.0370 282,037 +0.00(+7.87%)
Aug 07, 2023 0.0400 0.0400 0.0330 0.0343 64,904 -0.00(-2.00%)
Aug 04, 2023 0.0362 0.0375 0.0329 0.0350 397,059 -0.00(-6.67%)
Aug 03, 2023 0.0369 0.0375 0.0368 0.0375 363,791 +0.00(+0.00%)
Aug 02, 2023 0.0384 0.0384 0.0366 0.0375 64,308 -0.00(-2.34%)
Aug 01, 2023 0.0381 0.0384 0.0360 0.0384 362,321 +0.00(+2.95%)
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(+2.04%)
Jun 14, 2023 0.0524 0.0531 0.0490 0.0490 267,281 -0.00(-8.07%)
Jun 13, 2023 0.0525 0.0533 0.0520 0.0533 632,749 +0.00(+1.52%)
Jun 12, 2023 0.0486 0.0525 0.0465 0.0525 412,968 +0.00(+9.15%)
Jun 09, 2023 0.0479 0.0524 0.0468 0.0481 423,310 -0.00(-0.82%)
Jun 08, 2023 0.0471 0.0490 0.0467 0.0485 207,798 +0.00(+7.30%)
Jun 07, 2023 0.0480 0.0480 0.0385 0.0452 200,227 +0.00(+3.43%)
Jun 06, 2023 0.0494 0.0494 0.0418 0.0437 628,826 -0.00(-7.02%)
Jun 05, 2023 0.0470 0.0475 0.0467 0.0470 37,500 -0.00(-2.08%)
Jun 02, 2023 0.0471 0.0490 0.0470 0.0480 73,076 -0.00(-0.83%)
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.