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 (%)
Feb 26, 2021 0.0940 0.0940 0.0822 0.0861 274,100 -0.01(-7.91%)
Feb 25, 2021 0.0980 0.1009 0.0932 0.0935 343,907 +0.00(+1.08%)
Feb 24, 2021 0.0908 0.1000 0.0908 0.0925 55,402 +0.00(+5.11%)
Feb 23, 2021 0.0899 0.0962 0.0880 0.0880 85,427 -0.00(-3.83%)
Feb 22, 2021 0.1035 0.1040 0.0915 0.0915 201,505 -0.01(-6.63%)
Feb 19, 2021 0.1030 0.1030 0.0901 0.0980 221,500 -0.00(-1.01%)
Feb 18, 2021 0.1067 0.1067 0.0948 0.0990 287,918 -0.00(-2.94%)
Feb 17, 2021 0.1112 0.1150 0.0975 0.1020 246,474 -0.01(-8.03%)
Feb 16, 2021 0.1001 0.1186 0.1001 0.1109 184,591 +0.02(+16.98%)
Feb 12, 2021 0.0981 0.0981 0.0936 0.0948 149,300 +0.00(+0.96%)
Feb 11, 2021 0.0851 0.0995 0.0851 0.0939 149,696 +0.00(+1.40%)
Feb 10, 2021 0.0959 0.0959 0.0901 0.0926 186,675 +0.00(+2.77%)
Feb 09, 2021 0.1000 0.1000 0.0901 0.0901 259,816 +0.00(+4.77%)
Feb 08, 2021 0.0869 0.0900 0.0859 0.0860 186,208 +0.00(+6.04%)
Feb 05, 2021 0.0800 0.0811 0.0795 0.0811 55,000 +0.00(+2.01%)
Feb 04, 2021 0.0779 0.0832 0.0779 0.0795 270,701 -0.00(-0.63%)
Feb 03, 2021 0.0829 0.0829 0.0800 0.0800 6,300 +0.00(+0.00%)
Feb 02, 2021 0.0804 0.0866 0.0775 0.0800 78,255 -0.01(-5.88%)
Feb 01, 2021 0.0820 0.0860 0.0800 0.0850 26,239 +0.01(+6.65%)
Jan 29, 2021 0.0758 0.0897 0.0758 0.0797 6,800 +0.00(+1.27%)
Jan 28, 2021 0.0751 0.0790 0.0730 0.0787 57,015 -0.00(-1.99%)
Jan 27, 2021 0.0778 0.0831 0.0776 0.0803 140,300 -0.00(-2.90%)
Jan 26, 2021 0.0910 0.0920 0.0812 0.0827 420,300 -0.01(-11.08%)
Jan 25, 2021 0.0930 0.0930 0.0865 0.0930 5,300 +0.00(+4.85%)
Jan 22, 2021 0.0940 0.0944 0.0839 0.0887 217,100 -0.00(-3.59%)
Jan 20, 2021 0.0927 0.0927 0.0900 0.0920 60,222 +0.00(+2.22%)
Jan 19, 2021 0.1090 0.1090 0.0859 0.0900 99,316 +0.00(+0.90%)
Jan 15, 2021 0.0963 0.0963 0.0879 0.0892 11,800 -0.01(-9.90%)
Jan 14, 2021 0.0970 0.0990 0.0950 0.0990 74,300 +0.01(+13.79%)
Jan 13, 2021 0.0875 0.0878 0.0841 0.0870 20,111 +0.00(+0.00%)
Jan 12, 2021 0.0821 0.1000 0.0811 0.0870 213,221 -0.01(-13.00%)
Jan 11, 2021 0.1004 0.1017 0.0978 0.1000 120,600 -0.00(-0.70%)
Jan 08, 2021 0.1084 0.1145 0.0975 0.1007 315,900 +0.00(+1.72%)
Jan 07, 2021 0.0867 0.1000 0.0867 0.0990 211,016 +0.02(+18.00%)
Jan 06, 2021 0.0774 0.0900 0.0750 0.0839 271,150 +0.01(+9.82%)
Jan 05, 2021 0.0735 0.0800 0.0735 0.0764 18,257 +0.00(+0.53%)
Jan 04, 2021 0.0714 0.0766 0.0699 0.0760 62,518 +0.00(+0.66%)
Dec 31, 2020 0.0755 0.0755 0.0755 226,939 -0.00(-0.40%)
Dec 30, 2020 0.0762 0.0782 0.0700 0.0758 226,939 +0.01(+8.29%)
Dec 29, 2020 0.0778 0.0778 0.0700 0.0700 83,776 -0.01(-12.50%)
Dec 28, 2020 0.0613 0.0817 0.0613 0.0800 224,124 +0.02(+26.98%)
Dec 24, 2020 0.0645 0.0645 0.0630 0.0630 56,400 -0.00(-2.33%)
Dec 23, 2020 0.0666 0.0668 0.0580 0.0645 417,866 +0.00(+4.03%)
Dec 22, 2020 0.0705 0.0705 0.0620 0.0620 119,546 -0.01(-8.15%)
Dec 21, 2020 0.0631 0.0675 0.0616 0.0675 115,000 +0.00(+0.75%)
Dec 18, 2020 0.0670 0.0670 0.0670 0.0670 11,000 +0.00(+0.00%)
Dec 17, 2020 0.0758 0.0758 0.0670 0.0670 29,500 -0.00(-5.10%)
Dec 16, 2020 0.0731 0.0731 0.0670 0.0706 22,600 +0.00(+2.47%)
Dec 15, 2020 0.0795 0.0795 0.0689 0.0689 111,325 -0.01(-8.62%)
Dec 14, 2020 0.0670 0.0838 0.0670 0.0754 518,900 +0.01(+23.61%)
Dec 11, 2020 0.0700 0.0705 0.0610 0.0610 237,600 -0.00(-6.44%)
Dec 10, 2020 0.0593 0.0682 0.0593 0.0652 104,775 +0.01(+25.38%)
Dec 09, 2020 0.0635 0.0635 0.0520 0.0520 28,813 -0.01(-18.75%)
Dec 08, 2020 0.0690 0.0729 0.0640 0.0640 120,415 +0.00(+0.00%)
Dec 07, 2020 0.0510 0.0700 0.0500 0.0640 119,500 +0.01(+28.00%)
Dec 04, 2020 0.0446 0.0500 0.0410 0.0500 133,200 +0.00(+7.30%)
Dec 03, 2020 0.0448 0.0466 0.0448 0.0466 82,000 +0.00(+3.56%)
Dec 02, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-3.23%)
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.