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

Anfield Energy Inc (OP: ANLDF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.0705 0.0739 0.0664 0.0726 3,270,381 +0.00(+3.71%)
Jan 30, 2024 0.0675 0.0704 0.0675 0.0700 1,110,320 +0.00(+6.54%)
Jan 29, 2024 0.0677 0.0680 0.0633 0.0657 755,368 -0.00(-0.15%)
Jan 26, 2024 0.0670 0.0737 0.0658 0.0658 794,579 -0.00(-1.94%)
Jan 25, 2024 0.0685 0.0707 0.0650 0.0671 1,371,472 -0.00(-2.04%)
Jan 24, 2024 0.0721 0.0740 0.0685 0.0685 1,567,046 -0.00(-2.84%)
Jan 23, 2024 0.0686 0.0708 0.0663 0.0705 1,110,395 +0.00(+2.47%)
Jan 22, 2024 0.0700 0.0714 0.0683 0.0688 2,140,808 +0.00(+4.24%)
Jan 19, 2024 0.0760 0.0760 0.0626 0.0660 733,298 -0.00(-2.08%)
Jan 18, 2024 0.0699 0.0700 0.0659 0.0674 420,623 -0.00(-2.88%)
Jan 17, 2024 0.0699 0.0699 0.0679 0.0694 474,770 +0.00(+4.68%)
Jan 16, 2024 0.0670 0.0734 0.0663 0.0663 3,330,616 +0.00(+4.08%)
Jan 12, 2024 0.0656 0.0660 0.0621 0.0637 2,239,184 +0.00(+6.17%)
Jan 11, 2024 0.0601 0.0610 0.0561 0.0600 355,647 +0.00(+5.26%)
Jan 10, 2024 0.0590 0.0599 0.0565 0.0570 377,438 +0.00(+1.42%)
Jan 09, 2024 0.0556 0.0570 0.0537 0.0562 246,123 +0.00(+3.88%)
Jan 08, 2024 0.0556 0.0556 0.0523 0.0541 129,801 +0.00(+0.19%)
Jan 05, 2024 0.0537 0.0560 0.0518 0.0540 959,189 -0.00(-0.92%)
Jan 04, 2024 0.0555 0.0559 0.0530 0.0545 337,206 -0.00(-1.80%)
Jan 03, 2024 0.0561 0.0613 0.0520 0.0555 763,294 -0.01(-9.90%)
Jan 02, 2024 0.0640 0.0643 0.0550 0.0616 321,822 -0.00(-1.91%)
Dec 29, 2023 0.0586 0.0646 0.0559 0.0628 305,671 +0.00(+3.97%)
Dec 28, 2023 0.0565 0.0659 0.0564 0.0604 326,055 -0.00(-0.98%)
Dec 27, 2023 0.0590 0.0610 0.0563 0.0610 350,985 +0.00(+3.39%)
Dec 26, 2023 0.0585 0.0590 0.0550 0.0590 261,693 +0.00(+0.00%)
Dec 22, 2023 0.0653 0.0653 0.0570 0.0590 87,591 -0.00(-1.67%)
Dec 21, 2023 0.0550 0.0620 0.0515 0.0600 400,166 +0.01(+15.16%)
Dec 20, 2023 0.0540 0.0540 0.0521 0.0521 91,766 -0.00(-5.27%)
Dec 19, 2023 0.0523 0.0550 0.0491 0.0550 440,679 +0.00(+5.77%)
Dec 18, 2023 0.0522 0.0574 0.0515 0.0520 119,081 +0.00(+0.97%)
Dec 15, 2023 0.0517 0.0529 0.0514 0.0515 124,139 -0.00(-0.96%)
Dec 14, 2023 0.0510 0.0543 0.0480 0.0520 525,230 +0.00(+0.00%)
Dec 13, 2023 0.0518 0.0520 0.0478 0.0520 389,219 +0.00(+0.00%)
Dec 12, 2023 0.0527 0.0527 0.0509 0.0520 259,474 +0.00(+1.76%)
Dec 11, 2023 0.0516 0.0523 0.0500 0.0511 100,306 +0.00(+2.20%)
Dec 08, 2023 0.0532 0.0541 0.0500 0.0500 182,701 -0.00(-4.40%)
Dec 07, 2023 0.0516 0.0523 0.0473 0.0523 398,245 +0.00(+1.55%)
Dec 06, 2023 0.0559 0.0559 0.0492 0.0515 216,453 -0.00(-1.90%)
Dec 05, 2023 0.0546 0.0571 0.0515 0.0525 110,655 -0.00(-5.58%)
Dec 04, 2023 0.0539 0.0556 0.0521 0.0556 866,508 +0.00(+8.17%)
Dec 01, 2023 0.0514 0.0533 0.0510 0.0514 283,946 -0.00(-1.91%)
Nov 30, 2023 0.0500 0.0524 0.0483 0.0524 941,012 +0.00(+1.35%)
Nov 29, 2023 0.0565 0.0565 0.0500 0.0517 316,865 -0.00(-3.54%)
Nov 28, 2023 0.0543 0.0546 0.0536 0.0536 22,100 -0.00(-5.47%)
Nov 27, 2023 0.0561 0.0580 0.0538 0.0567 401,152 -0.00(-0.18%)
Nov 24, 2023 0.0570 0.0580 0.0568 0.0568 219,216 -0.00(-0.35%)
Nov 22, 2023 0.0560 0.0575 0.0560 0.0570 215,116 +0.00(+1.79%)
Nov 21, 2023 0.0580 0.0580 0.0541 0.0560 40,516 +0.00(+4.48%)
Nov 20, 2023 0.0550 0.0579 0.0536 0.0536 177,445 -0.00(-1.11%)
Nov 17, 2023 0.0540 0.0550 0.0520 0.0542 425,115 +0.00(+0.37%)
Nov 16, 2023 0.0575 0.0579 0.0525 0.0540 209,793 +0.00(+1.31%)
Nov 15, 2023 0.0529 0.0533 0.0520 0.0533 25,865 +0.00(+0.19%)
Nov 14, 2023 0.0527 0.0533 0.0520 0.0532 205,250 +0.00(+3.70%)
Nov 13, 2023 0.0483 0.0513 0.0474 0.0513 79,257 +0.01(+11.28%)
Nov 10, 2023 0.0510 0.0510 0.0440 0.0461 153,969 -0.00(-7.80%)
Nov 09, 2023 0.0504 0.0530 0.0435 0.0500 2,542,060 +0.00(+0.00%)
Nov 08, 2023 0.0530 0.0555 0.0486 0.0500 382,138 -0.00(-5.66%)
Nov 07, 2023 0.0530 0.0535 0.0518 0.0530 168,421 -0.00(-3.46%)
Nov 06, 2023 0.0586 0.0586 0.0514 0.0549 192,632 -0.00(-4.02%)
Nov 03, 2023 0.0578 0.0580 0.0572 0.0572 33,885 -0.00(-3.05%)
Nov 02, 2023 0.0500 0.0615 0.0500 0.0590 72,025 +0.00(+4.42%)
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.