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

Anfield Energy Inc (OP: ANLDF )

0.0665 -0.0035 (-5.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Jun 30, 2021 0.1076 0.1076 0.1000 0.1059 323,939 -0.00(-1.12%)
Jun 29, 2021 0.1260 0.1298 0.1050 0.1071 616,918 -0.02(-14.73%)
Jun 28, 2021 0.1205 0.1332 0.1205 0.1256 119,257 +0.00(+0.32%)
Jun 25, 2021 0.1283 0.1300 0.1212 0.1252 100,958 -0.00(-2.42%)
Jun 24, 2021 0.1391 0.1391 0.1259 0.1283 143,107 -0.00(-0.93%)
Jun 23, 2021 0.1302 0.1340 0.1249 0.1295 184,015 +0.00(+2.94%)
Jun 22, 2021 0.1298 0.1329 0.1248 0.1258 101,113 +0.00(+0.40%)
Jun 21, 2021 0.1288 0.1288 0.1190 0.1253 280,792 -0.01(-6.21%)
Jun 18, 2021 0.1356 0.1461 0.1300 0.1336 182,223 -0.01(-8.56%)
Jun 17, 2021 0.1512 0.1540 0.1375 0.1461 635,928 -0.01(-5.19%)
Jun 16, 2021 0.1303 0.1551 0.1300 0.1541 595,170 +0.02(+16.74%)
Jun 15, 2021 0.1360 0.1400 0.1250 0.1320 142,514 -0.01(-5.71%)
Jun 14, 2021 0.1409 0.1425 0.1300 0.1400 898,598 +0.00(+1.74%)
Jun 11, 2021 0.1398 0.1427 0.1313 0.1376 336,187 +0.00(+0.51%)
Jun 10, 2021 0.1377 0.1449 0.1317 0.1369 247,849 -0.00(-2.91%)
Jun 09, 2021 0.1395 0.1413 0.1314 0.1410 222,122 +0.00(+1.44%)
Jun 08, 2021 0.1170 0.1417 0.1142 0.1390 362,577 +0.03(+24.00%)
Jun 07, 2021 0.1200 0.1200 0.1105 0.1121 621,240 -0.00(-3.53%)
Jun 04, 2021 0.1200 0.1205 0.1099 0.1162 1,085,086 +0.01(+5.64%)
Jun 03, 2021 0.1202 0.1222 0.1097 0.1100 552,577 -0.01(-9.09%)
Jun 02, 2021 0.1289 0.1323 0.1188 0.1210 575,311 -0.01(-6.13%)
Jun 01, 2021 0.1590 0.1590 0.1209 0.1289 414,989 -0.01(-5.91%)
May 28, 2021 0.1450 0.1576 0.1365 0.1370 1,203,547 -0.00(-2.14%)
May 27, 2021 0.1267 0.1400 0.1156 0.1400 777,064 +0.02(+12.09%)
May 26, 2021 0.1289 0.1291 0.1177 0.1249 484,856 +0.00(+0.40%)
May 25, 2021 0.1279 0.1279 0.1200 0.1244 357,609 -0.01(-4.31%)
May 24, 2021 0.1260 0.1380 0.1200 0.1300 263,095 +0.01(+12.75%)
May 21, 2021 0.1155 0.1209 0.1100 0.1153 254,280 +0.01(+4.82%)
May 20, 2021 0.1140 0.1164 0.1100 0.1100 181,396 -0.01(-6.14%)
May 19, 2021 0.1100 0.1172 0.1070 0.1172 345,903 +0.01(+4.64%)
May 18, 2021 0.1047 0.1123 0.1000 0.1120 641,853 +0.01(+7.69%)
May 17, 2021 0.1069 0.1089 0.0974 0.1040 891,420 +0.00(+1.96%)
May 14, 2021 0.1015 0.1036 0.0929 0.1020 395,882 +0.01(+15.91%)
May 13, 2021 0.0920 0.0974 0.0880 0.0880 569,799 +0.00(+0.00%)
May 12, 2021 0.0990 0.0990 0.0880 0.0880 503,173 -0.01(-10.75%)
May 11, 2021 0.0953 0.1041 0.0953 0.0986 319,227 -0.00(-4.09%)
May 10, 2021 0.1028 0.1162 0.1020 0.1028 734,402 +0.01(+7.87%)
May 07, 2021 0.0989 0.1030 0.0940 0.0953 758,303 +0.00(+0.95%)
May 06, 2021 0.0976 0.0999 0.0887 0.0944 619,318 +0.01(+8.01%)
May 05, 2021 0.0900 0.0949 0.0816 0.0874 958,413 -0.00(-2.89%)
May 04, 2021 0.1000 0.1198 0.0900 0.0900 2,390,428 -0.00(-4.26%)
May 03, 2021 0.0810 0.0985 0.0809 0.0940 895,882 +0.02(+27.03%)
Apr 30, 2021 0.0740 0.0810 0.0733 0.0740 387,900 +0.00(+0.00%)
Apr 29, 2021 0.0750 0.0750 0.0740 0.0740 63,463 +0.00(+0.00%)
Apr 28, 2021 0.0734 0.0740 0.0710 0.0740 28,260 -0.00(-1.33%)
Apr 27, 2021 0.0768 0.0769 0.0710 0.0750 66,010 +0.00(+5.63%)
Apr 26, 2021 0.0810 0.0854 0.0710 0.0710 713,536 -0.01(-11.80%)
Apr 23, 2021 0.0712 0.0820 0.0710 0.0805 544,900 +0.01(+11.81%)
Apr 22, 2021 0.0726 0.0728 0.0720 0.0720 19,956 +0.00(+0.00%)
Apr 21, 2021 0.0715 0.0729 0.0715 0.0720 65,452 -0.00(-5.01%)
Apr 20, 2021 0.0751 0.0774 0.0691 0.0758 566,511 -0.00(-5.49%)
Apr 19, 2021 0.0786 0.0847 0.0753 0.0802 380,997 -0.00(-1.72%)
Apr 16, 2021 0.0825 0.0825 0.0809 0.0816 42,100 -0.00(-0.49%)
Apr 15, 2021 0.0862 0.0881 0.0820 0.0820 131,650 -0.00(-4.54%)
Apr 14, 2021 0.0872 0.0882 0.0831 0.0859 462,714 -0.01(-6.43%)
Apr 13, 2021 0.0984 0.0984 0.0918 0.0918 136,950 +0.00(+0.55%)
Apr 12, 2021 0.0924 0.0925 0.0892 0.0913 73,831 +0.00(+5.06%)
Apr 09, 2021 0.0915 0.0916 0.0869 0.0869 110,000 -0.01(-9.20%)
Apr 08, 2021 0.0910 0.1000 0.0910 0.0957 94,500 -0.00(-3.82%)
Apr 07, 2021 0.1000 0.1000 0.0964 0.0995 30,235 -0.00(-0.40%)
Apr 06, 2021 0.1000 0.1095 0.0937 0.0999 97,410 -0.00(-0.70%)
Apr 05, 2021 0.0957 0.1095 0.0950 0.1006 265,229 +0.01(+6.79%)
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.