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 (%)
Apr 28, 2023 0.0434 0.0452 0.0402 0.0451 112,212 +0.00(+1.12%)
Apr 27, 2023 0.0405 0.0446 0.0405 0.0446 111,635 +0.00(+10.67%)
Apr 26, 2023 0.0421 0.0427 0.0397 0.0403 77,035 +0.00(+0.75%)
Apr 25, 2023 0.0424 0.0424 0.0400 0.0400 97,155 -0.00(-5.88%)
Apr 24, 2023 0.0420 0.0448 0.0401 0.0425 19,145 +0.00(+5.72%)
Apr 21, 2023 0.0428 0.0448 0.0400 0.0402 118,405 -0.01(-12.04%)
Apr 20, 2023 0.0440 0.0475 0.0405 0.0457 16,600 +0.00(+4.34%)
Apr 19, 2023 0.0436 0.0438 0.0430 0.0438 2,627 +0.00(+0.00%)
Apr 18, 2023 0.0492 0.0492 0.0438 0.0438 1,550 -0.00(-0.68%)
Apr 17, 2023 0.0425 0.0490 0.0425 0.0441 73,450 -0.00(-3.08%)
Apr 14, 2023 0.0451 0.0455 0.0449 0.0455 30,641 +0.00(+1.79%)
Apr 13, 2023 0.0434 0.0493 0.0410 0.0447 23,995 +0.00(+1.13%)
Apr 12, 2023 0.0430 0.0500 0.0415 0.0442 126,333 +0.00(+2.79%)
Apr 11, 2023 0.0444 0.0449 0.0400 0.0430 144,837 -0.00(-4.23%)
Apr 10, 2023 0.0450 0.0450 0.0408 0.0449 89,330 -0.00(-0.22%)
Apr 06, 2023 0.0480 0.0480 0.0402 0.0450 63,610 +0.00(+4.65%)
Apr 05, 2023 0.0402 0.0472 0.0402 0.0430 93,250 -0.00(-1.83%)
Apr 04, 2023 0.0445 0.0457 0.0412 0.0438 88,000 -0.00(-1.57%)
Apr 03, 2023 0.0472 0.0482 0.0445 0.0445 17,815 +0.00(+0.91%)
Mar 31, 2023 0.0449 0.0471 0.0441 0.0441 125,700 +0.00(+0.68%)
Mar 30, 2023 0.0430 0.0537 0.0427 0.0438 638,150 +0.00(+1.86%)
Mar 29, 2023 0.0430 0.0430 0.0407 0.0430 420,500 +0.00(+2.14%)
Mar 28, 2023 0.0406 0.0430 0.0406 0.0421 40,890 +0.00(+2.68%)
Mar 27, 2023 0.0380 0.0431 0.0380 0.0410 249,682 +0.00(+2.50%)
Mar 24, 2023 0.0400 0.0436 0.0392 0.0400 533,859 -0.00(-8.88%)
Mar 23, 2023 0.0420 0.0439 0.0403 0.0439 30,465 +0.00(+3.29%)
Mar 22, 2023 0.0445 0.0451 0.0418 0.0425 138,467 -0.00(-2.07%)
Mar 21, 2023 0.0450 0.0450 0.0434 0.0434 1,100 -0.00(-1.14%)
Mar 20, 2023 0.0459 0.0459 0.0400 0.0439 17,200 -0.00(-4.57%)
Mar 17, 2023 0.0431 0.0460 0.0415 0.0460 82,106 +0.00(+10.84%)
Mar 16, 2023 0.0426 0.0443 0.0399 0.0415 137,046 -0.00(-9.78%)
Mar 15, 2023 0.0429 0.0460 0.0410 0.0460 329,352 +0.00(+6.48%)
Mar 14, 2023 0.0413 0.0451 0.0410 0.0432 333,550 -0.00(-0.69%)
Mar 13, 2023 0.0415 0.0440 0.0415 0.0435 209,977 +0.00(+0.69%)
Mar 10, 2023 0.0442 0.0445 0.0407 0.0432 195,600 -0.00(-2.48%)
Mar 09, 2023 0.0440 0.0449 0.0420 0.0443 433,972 +0.00(+0.68%)
Mar 08, 2023 0.0464 0.0470 0.0440 0.0440 43,704 -0.00(-1.79%)
Mar 07, 2023 0.0498 0.0498 0.0448 0.0448 476,613 -0.01(-13.01%)
Mar 06, 2023 0.0520 0.0524 0.0490 0.0515 175,488 -0.00(-4.63%)
Mar 03, 2023 0.0572 0.0572 0.0500 0.0540 240,471 -0.01(-10.00%)
Mar 02, 2023 0.0560 0.0600 0.0560 0.0600 317,000 +0.00(+1.69%)
Mar 01, 2023 0.0570 0.0596 0.0551 0.0590 282,606 +0.00(+7.27%)
Feb 28, 2023 0.0585 0.0585 0.0550 0.0550 98,000 -0.00(-5.17%)
Feb 27, 2023 0.0546 0.0589 0.0546 0.0580 330,804 -0.00(-0.34%)
Feb 24, 2023 0.0580 0.0582 0.0490 0.0582 480,164 +0.00(+7.78%)
Feb 23, 2023 0.0476 0.0540 0.0476 0.0540 35,020 -0.00(-4.59%)
Feb 22, 2023 0.0593 0.0593 0.0553 0.0566 27,000 -0.00(-5.19%)
Feb 21, 2023 0.0566 0.0600 0.0549 0.0597 226,057 -0.00(-0.50%)
Feb 17, 2023 0.0560 0.0600 0.0558 0.0600 346,252 +0.00(+8.89%)
Feb 16, 2023 0.0555 0.0562 0.0551 0.0551 50,326 -0.00(-8.17%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 9,730 +0.00(+0.00%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Feb 13, 2023 0.0599 0.0600 0.0562 0.0600 62,119 +0.00(+0.17%)
Feb 10, 2023 0.0600 0.0635 0.0599 0.0599 266,923 +0.00(+0.00%)
Feb 09, 2023 0.0577 0.0599 0.0577 0.0599 22,669 -0.00(-0.17%)
Feb 08, 2023 0.0521 0.0610 0.0521 0.0600 33,900 +0.00(+2.74%)
Feb 07, 2023 0.0588 0.0605 0.0550 0.0584 37,980 +0.00(+1.92%)
Feb 06, 2023 0.0520 0.0573 0.0520 0.0573 232,585 +0.01(+9.98%)
Feb 03, 2023 0.0619 0.0640 0.0521 0.0521 539,360 -0.01(-9.86%)
Feb 02, 2023 0.0590 0.0600 0.0557 0.0578 178,831 -0.00(-2.03%)
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.