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, 2022 0.0460 0.0471 0.0450 0.0450 90,558 +0.00(+1.58%)
Sep 29, 2022 0.0458 0.0458 0.0438 0.0443 1,136,979 -0.00(-3.70%)
Sep 28, 2022 0.0438 0.0477 0.0438 0.0460 647,475 +0.00(+4.55%)
Sep 27, 2022 0.0500 0.0500 0.0440 0.0440 1,751,905 -0.00(-2.65%)
Sep 26, 2022 0.0480 0.0487 0.0452 0.0452 249,198 -0.00(-7.38%)
Sep 23, 2022 0.0524 0.0558 0.0465 0.0488 1,070,560 -0.00(-7.05%)
Sep 22, 2022 0.0558 0.0563 0.0522 0.0525 603,510 -0.00(-5.91%)
Sep 21, 2022 0.0564 0.0583 0.0541 0.0558 1,250,884 -0.00(-0.53%)
Sep 20, 2022 0.0455 0.0572 0.0420 0.0561 3,848,956 +0.01(+13.56%)
Sep 19, 2022 0.0520 0.0520 0.0460 0.0494 160,261 +0.00(+1.02%)
Sep 16, 2022 0.0530 0.0577 0.0489 0.0489 1,397,627 -0.01(-11.09%)
Sep 15, 2022 0.0558 0.0590 0.0530 0.0550 343,074 -0.00(-7.72%)
Sep 14, 2022 0.0529 0.0596 0.0529 0.0596 599,307 +0.01(+9.96%)
Sep 13, 2022 0.0558 0.0558 0.0527 0.0542 981,271 -0.00(-6.71%)
Sep 12, 2022 0.0524 0.0660 0.0524 0.0581 697,967 -0.00(-4.75%)
Sep 09, 2022 0.0600 0.0628 0.0596 0.0610 1,085,749 +0.00(+4.45%)
Sep 08, 2022 0.0556 0.0607 0.0540 0.0584 1,660,428 -0.00(-5.81%)
Sep 07, 2022 0.0562 0.0639 0.0562 0.0620 110,010 -0.00(-2.82%)
Sep 06, 2022 0.0629 0.0647 0.0563 0.0638 284,074 +0.01(+9.06%)
Sep 02, 2022 0.0650 0.0650 0.0561 0.0585 340,246 -0.00(-4.10%)
Sep 01, 2022 0.0673 0.0690 0.0566 0.0610 672,853 -0.00(-5.86%)
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%)
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.