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 (%)
May 17, 2024 0.0663 0.0714 0.0600 0.0665 583,843 -0.00(-5.00%)
May 16, 2024 0.0625 0.0700 0.0600 0.0700 86,312 +0.01(+11.29%)
May 15, 2024 0.0780 0.0780 0.0625 0.0629 117,057 -0.01(-12.76%)
May 14, 2024 0.0545 0.0772 0.0540 0.0721 381,160 +0.02(+33.52%)
May 13, 2024 0.0488 0.0540 0.0488 0.0540 253,884 +0.00(+8.00%)
May 10, 2024 0.0500 0.0550 0.0487 0.0500 238,860 +0.00(+0.00%)
May 09, 2024 0.0530 0.0597 0.0500 0.0500 217,031 -0.00(-7.41%)
May 08, 2024 0.0550 0.0580 0.0480 0.0540 456,022 -0.01(-8.94%)
May 07, 2024 0.0581 0.0599 0.0580 0.0593 134,727 -0.00(-4.05%)
May 06, 2024 0.0552 0.0622 0.0552 0.0618 339,490 +0.00(+0.49%)
May 03, 2024 0.0590 0.0615 0.0580 0.0615 324,465 +0.00(+5.49%)
May 02, 2024 0.0586 0.0610 0.0575 0.0583 263,576 +0.00(+2.10%)
May 01, 2024 0.0599 0.0629 0.0550 0.0571 1,145,299 +0.00(+6.33%)
Apr 30, 2024 0.0540 0.0551 0.0527 0.0537 261,900 +0.00(+0.75%)
Apr 29, 2024 0.0544 0.0550 0.0517 0.0533 1,306,333 +0.00(+4.51%)
Apr 26, 2024 0.0527 0.0528 0.0500 0.0510 310,642 -0.00(-7.10%)
Apr 25, 2024 0.0529 0.0550 0.0483 0.0549 298,279 +0.00(+2.62%)
Apr 24, 2024 0.0521 0.0545 0.0521 0.0535 599,735 -0.00(-1.83%)
Apr 23, 2024 0.0583 0.0583 0.0493 0.0545 813,320 +0.00(+0.74%)
Apr 22, 2024 0.0653 0.0653 0.0535 0.0541 1,179,881 -0.01(-11.02%)
Apr 19, 2024 0.0636 0.0652 0.0581 0.0608 1,165,037 -0.00(-4.10%)
Apr 18, 2024 0.0639 0.0653 0.0620 0.0634 166,804 -0.00(-3.65%)
Apr 17, 2024 0.0678 0.0687 0.0639 0.0658 440,339 -0.00(-1.94%)
Apr 16, 2024 0.0700 0.0731 0.0660 0.0671 262,000 -0.00(-6.81%)
Apr 15, 2024 0.0725 0.0759 0.0700 0.0720 566,191 -0.00(-0.28%)
Apr 12, 2024 0.0780 0.0780 0.0722 0.0722 837,156 -0.00(-3.73%)
Apr 11, 2024 0.0770 0.0770 0.0724 0.0750 912,697 -0.00(-2.09%)
Apr 10, 2024 0.0770 0.0780 0.0740 0.0766 1,059,474 -0.00(-1.79%)
Apr 09, 2024 0.0761 0.0780 0.0718 0.0780 504,447 +0.00(+5.55%)
Apr 08, 2024 0.0693 0.0739 0.0693 0.0739 555,158 +0.00(+0.00%)
Apr 05, 2024 0.0700 0.0739 0.0689 0.0739 258,359 +0.00(+5.12%)
Apr 04, 2024 0.0730 0.0739 0.0703 0.0703 584,080 +0.00(+0.00%)
Apr 03, 2024 0.0735 0.0758 0.0701 0.0703 1,100,769 -0.00(-2.09%)
Apr 02, 2024 0.0697 0.0735 0.0690 0.0718 875,865 +0.00(+2.43%)
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.