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 (%)
Aug 31, 2022 0.0673 0.0700 0.0640 0.0648 428,096 -0.00(-4.71%)
Aug 30, 2022 0.0634 0.0688 0.0634 0.0680 594,593 +0.01(+8.97%)
Aug 29, 2022 0.0622 0.0680 0.0622 0.0624 561,337 +0.00(+0.65%)
Aug 26, 2022 0.0632 0.0632 0.0577 0.0620 369,992 +0.00(+0.16%)
Aug 25, 2022 0.0605 0.0628 0.0585 0.0619 173,418 +0.00(+1.14%)
Aug 24, 2022 0.0541 0.0616 0.0528 0.0612 416,205 +0.01(+27.50%)
Aug 23, 2022 0.0505 0.0525 0.0471 0.0480 297,798 -0.00(-7.69%)
Aug 22, 2022 0.0541 0.0541 0.0491 0.0520 364,858 -0.00(-0.38%)
Aug 19, 2022 0.0660 0.0660 0.0495 0.0522 1,173,187 -0.01(-10.00%)
Aug 18, 2022 0.0570 0.0600 0.0570 0.0580 142,241 -0.00(-0.85%)
Aug 17, 2022 0.0624 0.0624 0.0570 0.0585 516,228 -0.00(-0.85%)
Aug 16, 2022 0.0550 0.0600 0.0521 0.0590 164,497 +0.00(+7.27%)
Aug 15, 2022 0.0550 0.0550 0.0512 0.0550 806,176 -0.00(-0.90%)
Aug 12, 2022 0.0543 0.0555 0.0543 0.0555 141,979 +0.00(+0.91%)
Aug 11, 2022 0.0614 0.0614 0.0549 0.0550 303,494 -0.00(-7.56%)
Aug 10, 2022 0.0530 0.0632 0.0530 0.0595 147,082 -0.00(-5.25%)
Aug 09, 2022 0.0642 0.0642 0.0584 0.0628 71,036 -0.00(-1.88%)
Aug 08, 2022 0.0580 0.0669 0.0580 0.0640 59,815 +0.00(+4.92%)
Aug 05, 2022 0.0602 0.0619 0.0572 0.0610 97,516 -0.00(-3.02%)
Aug 04, 2022 0.0629 0.0629 0.0614 0.0629 34,579 -0.00(-1.41%)
Aug 03, 2022 0.0641 0.0668 0.0590 0.0638 1,180,150 +0.00(+0.47%)
Aug 02, 2022 0.0609 0.0668 0.0609 0.0635 102,880 -0.00(-0.63%)
Aug 01, 2022 0.0601 0.0639 0.0598 0.0639 85,660 -0.00(-0.47%)
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%)
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.