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

Anfield Energy Inc (OP: ANLDF )

0.0680 -0.0081 (-10.64%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 29, 2023 0.0690 0.0724 0.0626 0.0647 890,364 -0.00(-3.43%)
Sep 28, 2023 0.0680 0.0708 0.0660 0.0670 883,539 +0.00(+1.98%)
Sep 27, 2023 0.0706 0.0739 0.0643 0.0657 567,745 -0.00(-2.67%)
Sep 26, 2023 0.0757 0.0791 0.0666 0.0675 482,447 -0.01(-9.03%)
Sep 25, 2023 0.0693 0.0758 0.0736 0.0742 422,884 +0.00(+6.76%)
Sep 22, 2023 0.0627 0.0695 0.0600 0.0695 247,161 +0.01(+9.97%)
Sep 21, 2023 0.0680 0.0700 0.0630 0.0632 373,665 -0.00(-7.06%)
Sep 20, 2023 0.0698 0.0714 0.0675 0.0680 143,899 -0.00(-2.86%)
Sep 19, 2023 0.0709 0.0730 0.0675 0.0700 373,668 +0.00(+5.11%)
Sep 18, 2023 0.0640 0.0700 0.0640 0.0666 601,217 -0.00(-1.33%)
Sep 15, 2023 0.0705 0.0738 0.0675 0.0675 954,842 -0.00(-3.43%)
Sep 14, 2023 0.0664 0.0735 0.0647 0.0699 939,883 +0.01(+10.08%)
Sep 13, 2023 0.0594 0.0650 0.0520 0.0635 1,610,933 +0.01(+10.05%)
Sep 12, 2023 0.0570 0.0594 0.0565 0.0577 151,984 +0.00(+3.59%)
Sep 11, 2023 0.0545 0.0600 0.0536 0.0557 1,418,554 +0.00(+2.20%)
Sep 08, 2023 0.0510 0.0545 0.0509 0.0545 75,000 +0.00(+3.81%)
Sep 07, 2023 0.0570 0.0570 0.0525 0.0525 41,768 -0.00(-3.67%)
Sep 06, 2023 0.0590 0.0590 0.0545 0.0545 273,658 -0.00(-6.68%)
Sep 05, 2023 0.0512 0.0590 0.0512 0.0584 985,800 +0.01(+12.31%)
Sep 01, 2023 0.0595 0.0595 0.0511 0.0520 506,468 -0.00(-7.14%)
Aug 31, 2023 0.0468 0.0560 0.0468 0.0560 496,761 +0.01(+17.65%)
Aug 30, 2023 0.0430 0.0500 0.0430 0.0476 470,598 -0.00(-0.21%)
Aug 29, 2023 0.0438 0.0487 0.0438 0.0477 1,015,519 +0.01(+13.30%)
Aug 28, 2023 0.0427 0.0427 0.0400 0.0421 17,800 +0.00(+2.18%)
Aug 25, 2023 0.0409 0.0412 0.0400 0.0412 153,236 -0.00(-0.48%)
Aug 24, 2023 0.0480 0.0480 0.0408 0.0414 203,004 +0.00(+0.24%)
Aug 23, 2023 0.0386 0.0413 0.0354 0.0413 252,970 +0.00(+11.62%)
Aug 22, 2023 0.0360 0.0445 0.0360 0.0370 444,573 -0.00(-7.50%)
Aug 21, 2023 0.0370 0.0400 0.0365 0.0400 249,350 -0.00(-4.76%)
Aug 18, 2023 0.0359 0.0420 0.0359 0.0420 88,489 +0.00(+12.00%)
Aug 17, 2023 0.0370 0.0375 0.0363 0.0375 35,998 +0.00(+0.54%)
Aug 16, 2023 0.0374 0.0374 0.0360 0.0373 33,252 +0.00(+6.57%)
Aug 15, 2023 0.0365 0.0374 0.0350 0.0350 20,369 -0.00(-6.67%)
Aug 14, 2023 0.0362 0.0375 0.0362 0.0375 4,101 +0.00(+1.35%)
Aug 11, 2023 0.0360 0.0370 0.0350 0.0370 326,463 +0.00(+6.32%)
Aug 10, 2023 0.0332 0.0375 0.0332 0.0348 248,505 +0.00(+0.29%)
Aug 09, 2023 0.0351 0.0375 0.0320 0.0347 345,778 -0.00(-6.22%)
Aug 08, 2023 0.0355 0.0374 0.0326 0.0370 282,037 +0.00(+7.87%)
Aug 07, 2023 0.0400 0.0400 0.0330 0.0343 64,904 -0.00(-2.00%)
Aug 04, 2023 0.0362 0.0375 0.0329 0.0350 397,059 -0.00(-6.67%)
Aug 03, 2023 0.0369 0.0375 0.0368 0.0375 363,791 +0.00(+0.00%)
Aug 02, 2023 0.0384 0.0384 0.0366 0.0375 64,308 -0.00(-2.34%)
Aug 01, 2023 0.0381 0.0384 0.0360 0.0384 362,321 +0.00(+2.95%)
Jul 31, 2023 0.0385 0.0385 0.0360 0.0373 153,803 +0.00(+0.81%)
Jul 28, 2023 0.0369 0.0373 0.0366 0.0370 16,850 +0.00(+0.00%)
Jul 27, 2023 0.0379 0.0386 0.0368 0.0370 24,764 -0.00(-2.63%)
Jul 26, 2023 0.0379 0.0409 0.0371 0.0380 310,850 -0.00(-6.86%)
Jul 25, 2023 0.0387 0.0409 0.0382 0.0408 321,692 +0.00(+6.25%)
Jul 24, 2023 0.0380 0.0400 0.0350 0.0384 1,171,057 +0.00(+1.05%)
Jul 21, 2023 0.0372 0.0419 0.0367 0.0380 509,195 -0.00(-1.55%)
Jul 20, 2023 0.0387 0.0420 0.0374 0.0386 73,510 +0.00(+1.58%)
Jul 19, 2023 0.0365 0.0400 0.0365 0.0380 152,989 +0.00(+0.00%)
Jul 18, 2023 0.0419 0.0419 0.0380 0.0380 130,612 -0.00(-2.56%)
Jul 17, 2023 0.0350 0.0390 0.0350 0.0390 281,500 +0.00(+0.78%)
Jul 14, 2023 0.0370 0.0400 0.0370 0.0387 26,675 +0.00(+3.48%)
Jul 13, 2023 0.0420 0.0420 0.0350 0.0374 159,300 -0.00(-9.88%)
Jul 12, 2023 0.0364 0.0415 0.0364 0.0415 257,700 +0.00(+9.21%)
Jul 11, 2023 0.0350 0.0389 0.0350 0.0380 265,331 +0.00(+2.15%)
Jul 10, 2023 0.0370 0.0375 0.0343 0.0372 240,620 +0.00(+0.81%)
Jul 07, 2023 0.0350 0.0369 0.0339 0.0369 318,144 +0.00(+5.43%)
Jul 06, 2023 0.0334 0.0361 0.0334 0.0350 555,994 -0.00(-8.85%)
Jul 05, 2023 0.0380 0.0384 0.0360 0.0384 74,258 -0.00(-3.03%)
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.