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 UNCHANGED
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 (%)
Sep 28, 2018 0.2400 0.2477 0.2400 0.2421 10,900 +0.03(+12.45%)
Sep 27, 2018 0.2350 0.2350 0.2153 0.2153 19,150 -0.01(-5.98%)
Sep 26, 2018 0.2299 0.2299 0.2240 0.2290 66,000 +0.01(+4.09%)
Sep 25, 2018 0.2244 0.2250 0.2200 0.2200 12,575 -0.01(-2.78%)
Sep 24, 2018 0.2250 0.2312 0.2250 0.2263 24,941 +0.00(+0.58%)
Sep 21, 2018 0.2280 0.2280 0.2250 0.2250 46,000 -0.01(-4.26%)
Sep 20, 2018 0.2230 0.2352 0.2230 0.2350 39,150 +0.00(+0.51%)
Sep 19, 2018 0.2283 0.2347 0.2283 0.2338 77,767 +0.00(+1.12%)
Sep 18, 2018 0.2201 0.2312 0.2201 0.2312 8,050 +0.01(+4.81%)
Sep 17, 2018 0.2206 0.2206 0.2206 0.2206 1,000 -0.01(-5.28%)
Sep 14, 2018 0.2280 0.2330 0.2270 0.2329 19,700 -0.00(-0.30%)
Sep 13, 2018 0.2340 0.2340 0.2329 0.2336 7,000 +0.02(+7.75%)
Sep 12, 2018 0.2100 0.2371 0.2100 0.2168 14,360 -0.01(-5.70%)
Sep 11, 2018 0.2400 0.2400 0.2287 0.2299 12,897 -0.00(-0.56%)
Sep 10, 2018 0.2398 0.2398 0.2312 0.2312 13,900 -0.02(-8.76%)
Sep 07, 2018 0.2650 0.2650 0.2500 0.2534 87,100 -0.02(-6.84%)
Sep 06, 2018 0.2838 0.2838 0.2720 0.2720 7,216 -0.00(-1.23%)
Sep 05, 2018 0.3008 0.3008 0.2754 0.2754 7,200 -0.04(-12.29%)
Sep 04, 2018 0.2934 0.3142 0.2707 0.3140 33,017 +0.03(+12.14%)
Aug 30, 2018 0.2800 0.2800 0.2800 0 -0.02(-5.37%)
Aug 29, 2018 0.2800 0.2959 0.2800 0.2959 3,093 +0.01(+4.89%)
Aug 28, 2018 0.2971 0.2971 0.2821 0.2821 12,500 -0.01(-5.05%)
Aug 27, 2018 0.3110 0.3110 0.2971 0.2971 8,501 -0.02(-5.65%)
Aug 24, 2018 0.3219 0.3219 0.3149 0.3149 5,500 +0.00(+1.58%)
Aug 23, 2018 0.3113 0.3113 0.3001 0.3100 14,000 +0.00(+0.16%)
Aug 22, 2018 0.2788 0.3095 0.2500 0.3095 58,550 +0.04(+16.57%)
Aug 21, 2018 0.2700 0.2852 0.2500 0.2655 122,040 -0.01(-5.21%)
Aug 20, 2018 0.2801 0.2801 0.2801 0.2801 1,500 -0.01(-3.41%)
Aug 17, 2018 0.3022 0.3092 0.2900 0.2900 9,500 -0.01(-1.69%)
Aug 16, 2018 0.3213 0.3213 0.2865 0.2950 23,546 -0.03(-10.06%)
Aug 15, 2018 0.3500 0.3625 0.3203 0.3280 8,430 -0.03(-9.09%)
Aug 14, 2018 0.3800 0.3800 0.3401 0.3608 22,655 +0.02(+4.58%)
Aug 13, 2018 0.4017 0.4017 0.3431 0.3450 8,495 -0.06(-15.00%)
Aug 10, 2018 0.4200 0.4200 0.3987 0.4059 3,200 -0.01(-2.57%)
Aug 09, 2018 0.3890 0.4166 0.3700 0.4166 28,500 +0.02(+5.26%)
Aug 08, 2018 0.4234 0.4500 0.3942 0.3958 40,350 +0.00(+0.53%)
Aug 07, 2018 0.3600 0.4016 0.3528 0.3937 36,066 +0.06(+19.30%)
Aug 06, 2018 0.3770 0.3770 0.3300 0.3300 61,147 -0.01(-4.18%)
Aug 03, 2018 0.3176 0.3800 0.3176 0.3444 92,800 +0.03(+11.03%)
Aug 02, 2018 0.3220 0.3248 0.3102 0.3102 14,000 -0.01(-3.60%)
Aug 01, 2018 0.3300 0.3445 0.3218 0.3218 55,900 -0.01(-3.57%)
Jul 31, 2018 0.3200 0.3337 0.3150 0.3337 31,500 +0.04(+15.11%)
Jul 30, 2018 0.2978 0.3010 0.2899 0.2899 23,205 -0.01(-2.39%)
Jul 27, 2018 0.3311 0.3400 0.2970 0.2970 96,600 +0.02(+6.38%)
Jul 26, 2018 0.2491 0.2793 0.2491 0.2792 36,830 +0.03(+11.06%)
Jul 25, 2018 0.2578 0.2579 0.2368 0.2514 16,222 +0.02(+8.22%)
Jul 24, 2018 0.2323 0.2323 0.2323 0.2323 2,000 +0.00(+1.49%)
Jul 23, 2018 0.2490 0.2598 0.2289 0.2289 44,200 -0.01(-4.66%)
Jul 20, 2018 0.2050 0.2494 0.2050 0.2401 32,075 +0.03(+14.88%)
Jul 19, 2018 0.2055 0.2090 0.2016 0.2090 34,000 +0.01(+2.90%)
Jul 18, 2018 0.1924 0.2047 0.1924 0.2031 16,250 +0.03(+14.75%)
Jul 17, 2018 0.1850 0.1850 0.1770 0.1770 23,251 -0.01(-4.32%)
Jul 16, 2018 0.1872 0.1955 0.1834 0.1850 22,790 -0.00(-1.33%)
Jul 13, 2018 0.1914 0.1914 0.1874 0.1875 21,024 +0.00(+2.46%)
Jul 12, 2018 0.1804 0.1830 0.1804 0.1830 5,500 +0.00(+2.52%)
Jul 11, 2018 0.2028 0.2028 0.1785 0.1785 899 -0.02(-12.16%)
Jul 10, 2018 0.2000 0.2032 0.1800 0.2032 41,274 -0.00(-0.73%)
Jul 09, 2018 0.2116 0.2116 0.2047 0.2047 14,950 -0.01(-5.06%)
Jul 06, 2018 0.2153 0.2188 0.2153 0.2156 9,737 -0.00(-0.19%)
Jul 05, 2018 0.2190 0.2190 0.2000 0.2160 8,728 +0.01(+5.68%)
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.