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 30, 2019 0.1700 0.1700 0.1591 0.1592 15,003 -0.01(-6.02%)
Apr 29, 2019 0.1643 0.1694 0.1572 0.1694 22,588 +0.00(+0.41%)
Apr 26, 2019 0.1595 0.1687 0.1595 0.1687 51,500 +0.00(+1.63%)
Apr 25, 2019 0.1660 0.1660 0.1660 0.1660 10,000 +0.01(+7.86%)
Apr 24, 2019 0.1539 0.1539 0.1539 0.1539 21,722 +0.00(+2.60%)
Apr 23, 2019 0.1600 0.1637 0.1469 0.1500 71,000 -0.00(-3.10%)
Apr 22, 2019 0.1609 0.1609 0.1548 0.1548 40,000 -0.00(-2.03%)
Apr 18, 2019 0.1581 0.1581 0.1580 0.1580 25,000 -0.01(-7.39%)
Apr 17, 2019 0.1625 0.1706 0.1625 0.1706 1,300 -0.01(-3.56%)
Apr 16, 2019 0.1741 0.1769 0.1741 0.1769 28,000 -0.01(-3.96%)
Apr 12, 2019 0.1842 0.1842 0.1842 0 -0.00(-0.43%)
Apr 11, 2019 0.1756 0.1896 0.1756 0.1850 88,316 +0.01(+7.87%)
Apr 10, 2019 0.1713 0.1819 0.1713 0.1715 23,150 -0.00(-2.17%)
Apr 09, 2019 0.1834 0.1850 0.1715 0.1753 76,899 -0.01(-6.46%)
Apr 08, 2019 0.2000 0.2000 0.1820 0.1874 117,810 -0.00(-0.74%)
Apr 05, 2019 0.1820 0.1896 0.1820 0.1888 81,000 +0.01(+4.66%)
Apr 04, 2019 0.1816 0.1823 0.1801 0.1804 66,100 +0.00(+1.23%)
Apr 03, 2019 0.1745 0.1826 0.1745 0.1782 77,292 +0.02(+10.61%)
Apr 02, 2019 0.1570 0.1659 0.1570 0.1611 109,270 +0.00(+2.61%)
Apr 01, 2019 0.1518 0.1570 0.1518 0.1570 23,800 +0.01(+5.16%)
Mar 29, 2019 0.1500 0.1509 0.1493 0.1493 3,700 +0.00(+0.27%)
Mar 28, 2019 0.1500 0.1500 0.1489 0.1489 1,240 -0.01(-5.04%)
Mar 26, 2019 0.1568 0.1568 0.1568 0 +0.01(+4.67%)
Mar 25, 2019 0.1498 0.1498 0.1498 0.1498 1,000 -0.01(-3.42%)
Mar 22, 2019 0.1551 0.1551 0.1551 0.1551 25,000 -0.00(-3.06%)
Mar 21, 2019 0.1600 0.1629 0.1600 0.1600 9,700 +0.00(+0.00%)
Mar 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+2.63%)
Mar 15, 2019 0.1557 0.1559 0.1557 0.1559 5,500 +0.00(+0.00%)
Mar 14, 2019 0.1524 0.1559 0.1524 0.1559 2,000 +0.00(+2.30%)
Mar 12, 2019 0.1524 0.1524 0.1524 0 +0.00(+0.40%)
Mar 07, 2019 0.1518 0.1518 0.1518 0 +0.01(+5.86%)
Mar 06, 2019 0.1462 0.1525 0.1434 0.1434 33,404 -0.02(-10.04%)
Mar 05, 2019 0.1477 0.1594 0.1477 0.1594 7,313 +0.01(+5.56%)
Mar 04, 2019 0.1600 0.1600 0.1510 0.1510 74,200 -0.01(-8.82%)
Mar 01, 2019 0.1656 0.1656 0.1656 0.1656 2,500 +0.01(+4.22%)
Feb 27, 2019 0.1589 0.1589 0.1589 0 +0.00(+0.19%)
Feb 26, 2019 0.1586 0.1586 0.1586 0.1586 500 +0.00(+2.32%)
Feb 22, 2019 0.1550 0.1550 0.1550 0 -0.00(-2.45%)
Feb 21, 2019 0.1540 0.1589 0.1540 0.1589 37,500 +0.00(+2.85%)
Feb 20, 2019 0.1548 0.1570 0.1545 0.1545 53,300 +0.01(+9.42%)
Feb 15, 2019 0.1412 0.1412 0.1412 0 +0.00(+1.36%)
Feb 14, 2019 0.1393 0.1393 0.1393 0.1393 1,000 -0.01(-7.13%)
Feb 13, 2019 0.1500 0.1500 0.1500 0.1500 2,800 +0.00(+0.00%)
Feb 12, 2019 0.1500 0.1500 0.1416 0.1500 23,332 -0.01(-6.25%)
Feb 11, 2019 0.1524 0.1600 0.1524 0.1600 39,383 +0.01(+4.17%)
Feb 07, 2019 0.1536 0.1536 0.1536 0 -0.01(-4.00%)
Feb 06, 2019 0.1596 0.1613 0.1596 0.1600 3,900 +0.01(+3.76%)
Feb 05, 2019 0.1503 0.1542 0.1503 0.1542 18,800 -0.00(-2.47%)
Feb 04, 2019 0.1428 0.1581 0.1428 0.1581 8,100 +0.01(+3.67%)
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.