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 30, 2021 0.1021 0.1072 0.1020 0.1020 203,975 -0.00(-0.10%)
Sep 29, 2021 0.1095 0.1095 0.1014 0.1021 393,054 -0.00(-4.58%)
Sep 28, 2021 0.1130 0.1195 0.1040 0.1070 299,603 -0.01(-6.79%)
Sep 27, 2021 0.1036 0.1192 0.1031 0.1148 821,669 +0.01(+12.44%)
Sep 24, 2021 0.1100 0.1100 0.1018 0.1021 700,789 -0.01(-11.22%)
Sep 23, 2021 0.1150 0.1160 0.1050 0.1150 451,854 +0.01(+4.93%)
Sep 22, 2021 0.1250 0.1250 0.1077 0.1096 1,240,756 -0.00(-0.99%)
Sep 21, 2021 0.1144 0.1183 0.1051 0.1107 803,681 +0.00(+3.46%)
Sep 20, 2021 0.1060 0.1200 0.1050 0.1070 3,278,915 -0.02(-15.01%)
Sep 17, 2021 0.1400 0.1441 0.1206 0.1259 1,823,564 -0.01(-10.07%)
Sep 16, 2021 0.1363 0.1450 0.1300 0.1400 1,427,701 +0.00(+1.08%)
Sep 15, 2021 0.1520 0.1575 0.1300 0.1385 1,711,500 -0.01(-6.73%)
Sep 14, 2021 0.1680 0.1680 0.1420 0.1485 924,426 -0.02(-11.34%)
Sep 13, 2021 0.1652 0.1829 0.1541 0.1675 1,645,536 +0.02(+11.67%)
Sep 10, 2021 0.1350 0.1550 0.1330 0.1500 829,950 +0.02(+12.78%)
Sep 09, 2021 0.1543 0.1543 0.1300 0.1330 498,781 -0.02(-11.33%)
Sep 08, 2021 0.1445 0.1600 0.1359 0.1500 693,738 +0.01(+3.81%)
Sep 07, 2021 0.1396 0.1500 0.1271 0.1445 618,412 +0.02(+12.19%)
Sep 03, 2021 0.1392 0.1401 0.1233 0.1288 585,495 +0.00(+3.87%)
Sep 02, 2021 0.1131 0.1240 0.1131 0.1240 420,993 +0.01(+9.83%)
Sep 01, 2021 0.1058 0.1129 0.1011 0.1129 231,969 +0.01(+12.67%)
Aug 31, 2021 0.1031 0.1075 0.0993 0.1002 212,955 +0.00(+3.51%)
Aug 30, 2021 0.0900 0.1032 0.0900 0.0968 290,089 -0.00(-3.01%)
Aug 27, 2021 0.1024 0.1024 0.0950 0.0998 222,398 +0.00(+0.81%)
Aug 26, 2021 0.0964 0.0997 0.0950 0.0990 431,913 +0.00(+3.34%)
Aug 25, 2021 0.1000 0.1031 0.0950 0.0958 459,560 -0.00(-4.01%)
Aug 24, 2021 0.1129 0.1129 0.0953 0.0998 755,088 -0.00(-0.20%)
Aug 23, 2021 0.1031 0.1031 0.0939 0.1000 736,332 +0.01(+10.99%)
Aug 20, 2021 0.0840 0.0901 0.0820 0.0901 985,670 +0.00(+4.52%)
Aug 19, 2021 0.0860 0.0890 0.0812 0.0862 236,295 -0.00(-1.26%)
Aug 18, 2021 0.0798 0.0879 0.0798 0.0873 114,640 +0.01(+9.40%)
Aug 17, 2021 0.0800 0.0839 0.0778 0.0798 265,241 -0.00(-5.00%)
Aug 16, 2021 0.0850 0.0850 0.0771 0.0840 385,937 +0.00(+0.00%)
Aug 13, 2021 0.0820 0.0840 0.0800 0.0840 529,992 +0.00(+2.56%)
Aug 12, 2021 0.0819 0.0819 0.0819 0.0819 5,001 -0.00(-1.92%)
Aug 11, 2021 0.0840 0.0866 0.0810 0.0835 64,881 +0.01(+7.05%)
Aug 10, 2021 0.0817 0.0817 0.0780 0.0780 54,600 -0.00(-3.35%)
Aug 09, 2021 0.0791 0.0840 0.0791 0.0807 43,279 -0.00(-5.17%)
Aug 06, 2021 0.0940 0.0940 0.0774 0.0851 235,550 +0.00(+1.31%)
Aug 05, 2021 0.0983 0.0983 0.0771 0.0840 515,552 -0.01(-9.68%)
Aug 04, 2021 0.0930 0.0930 0.0914 0.0930 22,069 +0.00(+0.65%)
Aug 03, 2021 0.0950 0.1009 0.0910 0.0924 79,468 -0.01(-5.33%)
Aug 02, 2021 0.1000 0.1050 0.0950 0.0976 68,351 -0.01(-7.05%)
Jul 30, 2021 0.1000 0.1050 0.0960 0.1050 29,464 +0.01(+10.53%)
Jul 29, 2021 0.0948 0.1000 0.0948 0.0950 29,990 +0.00(+0.00%)
Jul 28, 2021 0.0821 0.0960 0.0818 0.0950 74,150 +0.01(+7.34%)
Jul 27, 2021 0.0853 0.0885 0.0846 0.0885 129,728 +0.00(+4.12%)
Jul 26, 2021 0.0860 0.0880 0.0845 0.0850 73,500 -0.00(-2.30%)
Jul 23, 2021 0.0880 0.0880 0.0870 0.0870 488 +0.00(+2.84%)
Jul 22, 2021 0.0880 0.0880 0.0829 0.0846 239,310 -0.00(-2.98%)
Jul 21, 2021 0.0795 0.0926 0.0767 0.0872 177,957 +0.01(+12.08%)
Jul 20, 2021 0.0735 0.0795 0.0704 0.0778 281,674 -0.00(-0.38%)
Jul 19, 2021 0.0799 0.0838 0.0710 0.0781 435,556 -0.01(-6.80%)
Jul 16, 2021 0.0841 0.0875 0.0810 0.0838 371,602 -0.00(-2.78%)
Jul 15, 2021 0.0872 0.0884 0.0840 0.0862 518,799 -0.00(-1.15%)
Jul 14, 2021 0.0940 0.0940 0.0872 0.0872 76,896 -0.01(-6.44%)
Jul 13, 2021 0.0890 0.0932 0.0836 0.0932 193,272 +0.00(+4.72%)
Jul 12, 2021 0.1000 0.1020 0.0864 0.0890 892,100 -0.01(-9.28%)
Jul 09, 2021 0.0995 0.1000 0.0950 0.0981 42,200 +0.00(+2.08%)
Jul 08, 2021 0.1037 0.1040 0.0950 0.0961 234,174 -0.01(-11.51%)
Jul 07, 2021 0.1029 0.1108 0.1011 0.1086 232,779 +0.00(+0.84%)
Jul 06, 2021 0.1155 0.1179 0.1077 0.1077 25,182 -0.00(-1.73%)
Jul 02, 2021 0.1102 0.1152 0.1043 0.1096 38,817 +0.00(+1.86%)
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.