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 31, 2021 0.0709 0.0800 0.0699 0.0761 416,848 -0.01(-9.62%)
Dec 30, 2021 0.0792 0.0842 0.0749 0.0842 78,346 +0.01(+15.34%)
Dec 29, 2021 0.0737 0.0820 0.0730 0.0730 718,293 -0.00(-1.22%)
Dec 28, 2021 0.0795 0.0795 0.0710 0.0739 151,111 -0.01(-7.39%)
Dec 27, 2021 0.0614 0.0850 0.0614 0.0798 269,608 +0.01(+12.39%)
Dec 23, 2021 0.0740 0.0754 0.0689 0.0710 230,463 -0.00(-4.05%)
Dec 22, 2021 0.0697 0.0749 0.0693 0.0740 105,621 +0.00(+1.79%)
Dec 21, 2021 0.0737 0.0752 0.0721 0.0727 78,703 +0.00(+1.39%)
Dec 20, 2021 0.0725 0.0785 0.0688 0.0717 97,302 -0.01(-9.70%)
Dec 17, 2021 0.0671 0.0794 0.0671 0.0794 334,210 +0.00(+0.00%)
Dec 16, 2021 0.0838 0.0876 0.0770 0.0794 555,478 -0.00(-4.11%)
Dec 15, 2021 0.0683 0.0861 0.0659 0.0828 467,507 +0.02(+26.99%)
Dec 14, 2021 0.0725 0.0725 0.0652 0.0652 141,281 -0.01(-17.26%)
Dec 13, 2021 0.0724 0.0788 0.0700 0.0788 325,837 +0.00(+5.77%)
Dec 10, 2021 0.0881 0.0940 0.0727 0.0745 669,348 -0.01(-13.07%)
Dec 09, 2021 0.1049 0.1049 0.0825 0.0857 105,247 -0.01(-5.82%)
Dec 08, 2021 0.0879 0.1000 0.0870 0.0910 138,213 +0.01(+16.67%)
Dec 07, 2021 0.0700 0.0802 0.0700 0.0780 152,082 +0.01(+7.29%)
Dec 06, 2021 0.0576 0.0746 0.0576 0.0727 641,050 +0.01(+8.18%)
Dec 03, 2021 0.0690 0.0750 0.0642 0.0672 165,166 +0.00(+2.44%)
Dec 02, 2021 0.0708 0.0715 0.0656 0.0656 466,103 -0.00(-6.69%)
Dec 01, 2021 0.0703 0.0794 0.0703 0.0703 110,379 -0.00(-4.22%)
Nov 30, 2021 0.0729 0.0825 0.0729 0.0734 218,976 -0.01(-7.44%)
Nov 29, 2021 0.0727 0.0827 0.0727 0.0793 215,636 +0.00(+5.73%)
Nov 26, 2021 0.0831 0.0831 0.0703 0.0750 742,919 -0.01(-11.03%)
Nov 24, 2021 0.0855 0.0855 0.0815 0.0843 122,573 +0.00(+0.36%)
Nov 23, 2021 0.0854 0.0877 0.0820 0.0840 433,747 -0.00(-2.55%)
Nov 22, 2021 0.0900 0.0906 0.0849 0.0862 599,617 -0.01(-6.30%)
Nov 19, 2021 0.0950 0.0959 0.0903 0.0920 504,757 -0.00(-2.65%)
Nov 18, 2021 0.0949 0.0949 0.0945 0.0945 194,546 -0.00(-0.74%)
Nov 17, 2021 0.0980 0.1006 0.0900 0.0952 1,322,275 -0.00(-3.84%)
Nov 16, 2021 0.1020 0.1044 0.0980 0.0990 352,995 -0.00(-4.72%)
Nov 15, 2021 0.1046 0.1083 0.0990 0.1039 529,203 -0.00(-0.38%)
Nov 12, 2021 0.1000 0.1100 0.0950 0.1043 617,214 +0.00(+4.30%)
Nov 11, 2021 0.1024 0.1049 0.0945 0.1000 577,252 -0.00(-2.44%)
Nov 10, 2021 0.1095 0.1025 1,074,726 -0.01(-6.65%)
Nov 09, 2021 0.1051 0.1200 0.1051 0.1098 605,408 +0.00(+1.67%)
Nov 08, 2021 0.1105 0.1105 0.1036 0.1080 763,290 -0.00(-1.10%)
Nov 05, 2021 0.1064 0.1120 0.1050 0.1092 309,863 +0.00(+0.65%)
Nov 04, 2021 0.1090 0.1090 0.1010 0.1085 430,927 +0.00(+2.26%)
Nov 03, 2021 0.1071 0.1092 0.1006 0.1061 517,761 +0.01(+6.10%)
Nov 02, 2021 0.1066 0.1132 0.0963 0.1000 1,665,427 -0.01(-8.84%)
Nov 01, 2021 0.1100 0.1059 0.1060 0.1097 106,149 +0.00(+3.59%)
Oct 29, 2021 0.1150 0.1196 0.1050 0.1059 323,814 -0.01(-7.91%)
Oct 28, 2021 0.1178 0.1217 0.1100 0.1150 461,900 -0.01(-5.58%)
Oct 27, 2021 0.1353 0.1353 0.1129 0.1218 1,600,265 -0.01(-8.83%)
Oct 26, 2021 0.1300 0.1336 842,420 -0.00(-2.62%)
Oct 25, 2021 0.1300 0.1396 0.1259 0.1372 1,112,199 +0.01(+6.77%)
Oct 22, 2021 0.1317 0.1383 0.1248 0.1285 376,007 -0.01(-4.25%)
Oct 21, 2021 0.1480 0.1480 0.1292 0.1342 559,056 -0.00(-2.82%)
Oct 20, 2021 0.1290 0.1385 0.1280 0.1381 1,096,125 +0.02(+12.73%)
Oct 19, 2021 0.1272 0.1300 0.1190 0.1225 490,524 +0.00(+3.11%)
Oct 18, 2021 0.1235 0.1294 0.1090 0.1188 2,051,743 +0.00(+1.37%)
Oct 15, 2021 0.1086 0.1177 0.1086 0.1172 386,287 -0.00(-0.09%)
Oct 14, 2021 0.1197 0.1237 0.1090 0.1173 516,076 -0.00(-0.59%)
Oct 13, 2021 0.1100 0.1269 0.1100 0.1180 632,299 +0.01(+7.27%)
Oct 12, 2021 0.0998 0.1100 0.0998 0.1100 574,014 +0.01(+12.02%)
Oct 11, 2021 0.0984 0.1154 0.0900 0.0982 152,605 -0.00(-2.00%)
Oct 08, 2021 0.1000 0.1050 0.0993 0.1002 38,315 -0.00(-3.65%)
Oct 07, 2021 0.1022 0.1041 0.0947 0.1040 34,509 +0.00(+5.05%)
Oct 06, 2021 0.1043 0.1088 0.0963 0.0990 292,441 -0.01(-5.08%)
Oct 05, 2021 0.1045 0.1079 0.1000 0.1043 202,429 -0.00(-1.04%)
Oct 04, 2021 0.1040 0.1081 0.1020 0.1054 183,518 +0.00(+3.84%)
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.