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

Anfield Energy Inc (OP: ANLDF )

0.0715 +0.0035 (+5.15%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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 27, 2019 0.0810 0.0810 0.0810 0 -0.00(-1.22%)
Sep 25, 2019 0.0820 0.0820 0.0820 0 -0.00(-2.96%)
Sep 24, 2019 0.0880 0.0880 0.0805 0.0845 20,924 +0.00(+0.48%)
Sep 23, 2019 0.0764 0.0841 0.0764 0.0841 36,300 +0.01(+10.08%)
Sep 20, 2019 0.0764 0.0764 0.0764 0.0764 5,000 -0.01(-9.69%)
Sep 19, 2019 0.0756 0.0846 0.0750 0.0846 348,000 -0.00(-4.08%)
Sep 17, 2019 0.0882 0.0882 0.0882 0 +0.00(+4.88%)
Sep 16, 2019 0.0880 0.0880 0.0841 0.0841 55,501 -0.00(-4.86%)
Sep 13, 2019 0.0920 0.0920 0.0884 0.0884 22,900 -0.00(-3.81%)
Sep 12, 2019 0.0908 0.0946 0.0908 0.0919 28,000 +0.01(+10.19%)
Sep 11, 2019 0.0890 0.0890 0.0834 0.0834 17,000 -0.01(-7.33%)
Sep 10, 2019 0.0970 0.0970 0.0900 0.0900 30,200 -0.01(-6.93%)
Sep 09, 2019 0.0950 0.0989 0.0900 0.0967 108,000 +0.00(+3.76%)
Sep 06, 2019 0.0980 0.0980 0.0932 0.0932 8,000 -0.00(-4.90%)
Sep 05, 2019 0.0980 0.0980 0.0980 0.0980 3,500 -0.00(-0.71%)
Sep 03, 2019 0.0987 0.0987 0.0987 0 -0.01(-6.00%)
Aug 30, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+19.45%)
Aug 29, 2019 0.0901 0.0901 0.0870 0.0879 11,705 -0.00(-2.44%)
Aug 28, 2019 0.0901 0.0901 0.0901 0.0901 10,000 +0.00(+0.11%)
Aug 27, 2019 0.1000 0.1000 0.0900 0.0900 40,500 -0.02(-18.85%)
Aug 26, 2019 0.1109 0.1109 0.1109 0.1109 7,898 +0.02(+22.14%)
Aug 23, 2019 0.0980 0.0998 0.0908 0.0908 79,600 -0.01(-10.81%)
Aug 22, 2019 0.1018 0.1018 0.1018 0.1018 1,100 -0.01(-5.13%)
Aug 21, 2019 0.1073 0.1073 0.1073 0.1073 5,000 +0.01(+7.30%)
Aug 20, 2019 0.1015 0.1015 0.1000 0.1000 53,100 -0.00(-0.10%)
Aug 19, 2019 0.1025 0.1030 0.1001 0.1001 72,500 -0.01(-11.18%)
Aug 16, 2019 0.1127 0.1127 0.1127 0.1127 1,000 -0.00(-2.68%)
Aug 08, 2019 0.1158 0.1158 0.1158 0 +0.01(+5.27%)
Aug 07, 2019 0.1211 0.1211 0.1100 0.1100 10,200 -0.01(-9.61%)
Aug 06, 2019 0.1190 0.1217 0.1190 0.1217 10,000 +0.00(+1.42%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.02(-13.85%)
Jul 31, 2019 0.1393 0.1393 0.1393 0 +0.03(+26.06%)
Jul 30, 2019 0.1168 0.1168 0.1105 0.1105 1,000 -0.02(-12.92%)
Jul 29, 2019 0.1269 0.1269 0.1269 0.1269 15,760 +0.01(+5.75%)
Jul 26, 2019 0.1200 0.1200 0.1200 0.1200 15,000 -0.00(-3.07%)
Jul 25, 2019 0.1238 0.1238 0.1193 0.1238 25,171 +0.01(+7.65%)
Jul 23, 2019 0.1150 0.1150 0.1150 0 -0.00(-2.79%)
Jul 22, 2019 0.1070 0.1259 0.1070 0.1183 77,500 +0.01(+6.38%)
Jul 18, 2019 0.1112 0.1112 0.1112 0 -0.02(-13.40%)
Jul 17, 2019 0.1282 0.1284 0.1282 0.1284 4,801 +0.00(+2.72%)
Jul 16, 2019 0.1300 0.1300 0.1250 0.1250 6,500 +0.01(+4.17%)
Jul 15, 2019 0.1300 0.1300 0.1200 0.1200 44,200 +0.01(+5.08%)
Jul 12, 2019 0.1485 0.1485 0.1142 0.1142 117,100 -0.04(-26.79%)
Jul 11, 2019 0.1500 0.1560 0.1500 0.1560 46,874 -0.00(-2.68%)
Jul 10, 2019 0.1603 0.1603 0.1603 0.1603 7,050 +0.00(+1.46%)
Jul 09, 2019 0.1600 0.1600 0.1506 0.1580 10,400 +0.01(+8.97%)
Jul 05, 2019 0.1450 0.1450 0.1450 0 -0.00(-1.02%)
Jul 03, 2019 0.1458 0.1511 0.1426 0.1465 29,300 -0.00(-0.34%)
Jul 02, 2019 0.1484 0.1540 0.1470 0.1470 22,923 -0.01(-6.37%)
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.