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

Anfield Energy Inc (OP: ANLDF )

0.0615 +0.0032 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.2327 0.2327 0.2300 0.2300 5,400 -0.01(-4.17%)
Apr 27, 2018 0.2389 0.2400 0.2300 0.2400 55,886 +0.01(+3.85%)
Apr 26, 2018 0.2357 0.2357 0.2300 0.2311 90,650 +0.00(+0.48%)
Apr 25, 2018 0.2331 0.2380 0.2193 0.2300 36,318 -0.00(-0.90%)
Apr 24, 2018 0.2358 0.2365 0.2281 0.2321 82,285 -0.00(-1.07%)
Apr 23, 2018 0.2399 0.2399 0.2300 0.2346 11,700 -0.01(-2.66%)
Apr 20, 2018 0.2458 0.2458 0.2370 0.2410 10,352 +0.00(+1.73%)
Apr 19, 2018 0.2538 0.2538 0.2369 0.2369 18,812 -0.01(-2.31%)
Apr 18, 2018 0.2435 0.2435 0.2425 0.2425 2,000 +0.01(+2.58%)
Apr 17, 2018 0.2427 0.2440 0.2364 0.2364 33,547 -0.01(-3.11%)
Apr 16, 2018 0.2425 0.2440 0.2300 0.2440 24,530 +0.00(+1.46%)
Apr 13, 2018 0.2593 0.2593 0.2405 0.2405 5,100 -0.02(-7.50%)
Apr 12, 2018 0.2480 0.2600 0.2438 0.2600 28,240 +0.02(+8.29%)
Apr 11, 2018 0.2300 0.2401 0.2300 0.2401 232,200 +0.01(+4.39%)
Apr 10, 2018 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
Apr 09, 2018 0.2300 0.2300 0.2300 0.2300 1,400 +0.01(+4.50%)
Apr 06, 2018 0.2201 0.2201 0.2201 0.2201 800 +0.00(+0.00%)
Apr 05, 2018 0.2100 0.2201 0.2100 0.2201 9,730 +0.01(+4.81%)
Apr 04, 2018 0.2100 0.2100 0.2100 0.2100 40,500 -0.00(-0.09%)
Apr 02, 2018 0.2102 0.2102 0.2102 0 -0.01(-4.46%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.59%)
Mar 26, 2018 0.2187 0.2187 0.2187 0 -0.02(-9.14%)
Mar 16, 2018 0.2407 0.2407 0.2407 0 -0.00(-1.07%)
Mar 15, 2018 0.2830 0.2830 0.2395 0.2433 37,400 -0.06(-19.86%)
Mar 14, 2018 0.3035 0.3036 0.3035 0.3036 5,000 -0.05(-12.96%)
Mar 13, 2018 0.3800 0.3800 0.3488 0.3488 18,450 -0.01(-3.38%)
Mar 12, 2018 0.4149 0.4149 0.3610 0.3610 26,700 +0.06(+21.06%)
Mar 09, 2018 0.2980 0.2982 0.2864 0.2982 5,791 +0.01(+1.88%)
Mar 08, 2018 0.2927 0.2927 0.2927 0.2927 3,500 -0.01(-3.08%)
Mar 05, 2018 0.3020 0.3020 0.3020 0 -0.01(-1.95%)
Mar 01, 2018 0.3080 0.3080 0.3080 0 +0.01(+4.05%)
Feb 27, 2018 0.2960 0.2960 0.2960 0 -0.00(-1.00%)
Feb 26, 2018 0.2990 0.2990 0.2990 0.2990 2,000 +0.01(+3.10%)
Feb 22, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.69%)
Feb 21, 2018 0.2680 0.2942 0.2680 0.2880 7,500 +0.01(+5.46%)
Feb 20, 2018 0.2650 0.2731 0.2650 0.2731 10,450 +0.02(+8.24%)
Feb 16, 2018 0.2523 0.2523 0.2523 0 +0.01(+4.08%)
Feb 15, 2018 0.2426 0.2426 0.2424 0.2424 1,490 +0.03(+16.15%)
Feb 14, 2018 0.2087 0.2087 0.2087 0.2087 5,020 +0.01(+4.61%)
Feb 09, 2018 0.1995 0.1995 0.1995 0 -0.01(-3.86%)
Feb 07, 2018 0.2075 0.2075 0.2075 0 +0.00(+1.27%)
Feb 06, 2018 0.2032 0.2049 0.2032 0.2049 11,500 -0.01(-3.53%)
Feb 05, 2018 0.2124 0.2124 0.2124 0.2124 2,500 -0.01(-3.41%)
Feb 02, 2018 0.2199 0.2199 0.2199 0.2199 3,000 -0.00(-2.04%)
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.