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

Anfield Energy Inc (OP: ANLDF )

0.0524 -0.0028 (-5.07%)
Streaming Delayed Price Updated: 2:25 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 (%)
Aug 31, 2020 0.0537 0.0537 0.0479 0.0479 64,471 +0.00(+0.42%)
Aug 28, 2020 0.0516 0.0532 0.0443 0.0477 241,600 -0.00(-6.10%)
Aug 27, 2020 0.0652 0.0652 0.0486 0.0508 88,900 -0.01(-15.33%)
Aug 26, 2020 0.0610 0.0610 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 25, 2020 0.0625 0.0649 0.0600 0.0600 7,100 +0.00(+0.00%)
Aug 24, 2020 0.0605 0.0624 0.0600 0.0600 1,532 -0.00(-6.25%)
Aug 21, 2020 0.0582 0.0643 0.0554 0.0640 89,700 -0.00(-4.05%)
Aug 20, 2020 0.0700 0.0700 0.0667 0.0667 74,119 -0.00(-2.20%)
Aug 19, 2020 0.0647 0.0699 0.0585 0.0682 403,466 +0.01(+9.29%)
Aug 18, 2020 0.0556 0.0660 0.0556 0.0624 309,418 +0.01(+9.67%)
Aug 17, 2020 0.0620 0.0620 0.0515 0.0569 114,500 -0.00(-5.32%)
Aug 14, 2020 0.0569 0.0601 0.0550 0.0601 70,100 +0.00(+3.62%)
Aug 13, 2020 0.0545 0.0600 0.0523 0.0580 170,750 +0.01(+13.95%)
Aug 12, 2020 0.0500 0.0509 0.0477 0.0509 275,342 +0.00(+1.60%)
Aug 11, 2020 0.0541 0.0541 0.0501 0.0501 20,300 +0.00(+0.20%)
Aug 10, 2020 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 07, 2020 0.0514 0.0514 0.0500 0.0500 10,200 -0.00(-5.66%)
Aug 06, 2020 0.0510 0.0530 0.0494 0.0530 172,600 +0.00(+1.53%)
Aug 05, 2020 0.0544 0.0544 0.0522 0.0522 57,500 -0.00(-1.69%)
Aug 04, 2020 0.0503 0.0540 0.0500 0.0531 35,101 +0.00(+6.20%)
Aug 03, 2020 0.0468 0.0500 0.0468 0.0500 13,781 +0.01(+15.21%)
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%)
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.