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 (%)
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%)
Nov 01, 2023 0.0624 0.0660 0.0561 0.0565 113,403 -0.00(-6.15%)
Oct 31, 2023 0.0568 0.0620 0.0536 0.0602 441,233 +0.00(+5.24%)
Oct 30, 2023 0.0560 0.0579 0.0560 0.0572 257,864 +0.00(+2.14%)
Oct 27, 2023 0.0557 0.0561 0.0545 0.0560 230,616 +0.00(+0.90%)
Oct 26, 2023 0.0560 0.0580 0.0538 0.0555 123,819 -0.00(-1.42%)
Oct 25, 2023 0.0577 0.0597 0.0551 0.0563 78,469 -0.00(-1.92%)
Oct 24, 2023 0.0574 0.0586 0.0569 0.0574 22,998 -0.00(-3.85%)
Oct 23, 2023 0.0580 0.0597 0.0551 0.0597 469,645 +0.00(+1.19%)
Oct 20, 2023 0.0530 0.0619 0.0530 0.0590 129,210 +0.00(+3.87%)
Oct 19, 2023 0.0587 0.0618 0.0551 0.0568 277,769 -0.00(-2.91%)
Oct 18, 2023 0.0510 0.0585 0.0510 0.0585 85,736 +0.00(+0.17%)
Oct 17, 2023 0.0531 0.0585 0.0508 0.0584 636,775 +0.00(+6.76%)
Oct 16, 2023 0.0584 0.0584 0.0510 0.0547 577,872 -0.00(-7.29%)
Oct 13, 2023 0.0590 0.0602 0.0550 0.0590 30,327 +0.00(+4.24%)
Oct 12, 2023 0.0578 0.0590 0.0551 0.0566 82,060 -0.00(-2.92%)
Oct 11, 2023 0.0586 0.0606 0.0583 0.0583 27,580 -0.00(-7.46%)
Oct 10, 2023 0.0620 0.0643 0.0602 0.0630 48,191 +0.00(+5.00%)
Oct 09, 2023 0.0580 0.0634 0.0580 0.0600 117,386 +0.00(+3.45%)
Oct 06, 2023 0.0515 0.0614 0.0511 0.0580 494,170 +0.00(+8.61%)
Oct 05, 2023 0.0553 0.0578 0.0522 0.0534 585,724 -0.00(-7.93%)
Oct 04, 2023 0.0527 0.0581 0.0511 0.0580 646,872 -0.00(-1.36%)
Oct 03, 2023 0.0549 0.0604 0.0515 0.0588 449,621 -0.00(-4.85%)
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.