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, 2018 0.1468 0.1468 0.1455 0.1455 21,200 +0.01(+4.83%)
Dec 28, 2018 0.1420 0.1420 0.1388 0.1388 13,400 -0.02(-11.03%)
Dec 26, 2018 0.1560 0.1560 0.1560 0 +0.01(+8.71%)
Dec 24, 2018 0.1379 0.1435 0.1300 0.1435 24,000 +0.01(+6.30%)
Dec 21, 2018 0.1524 0.1524 0.1350 0.1350 50,200 -0.01(-9.58%)
Dec 20, 2018 0.1600 0.1600 0.1460 0.1493 40,300 -0.01(-3.68%)
Dec 19, 2018 0.1634 0.1639 0.1550 0.1550 44,120 -0.01(-5.20%)
Dec 18, 2018 0.1628 0.1700 0.1600 0.1635 52,700 -0.00(-2.10%)
Dec 17, 2018 0.1670 0.1670 0.1610 0.1670 28,390 +0.00(+0.36%)
Dec 14, 2018 0.1604 0.1664 0.1600 0.1664 7,500 -0.00(-1.54%)
Dec 13, 2018 0.1690 0.1690 0.1690 0.1690 2,000 -0.01(-7.45%)
Dec 12, 2018 0.1785 0.1826 0.1724 0.1826 38,206 +0.01(+7.41%)
Dec 11, 2018 0.1624 0.1700 0.1624 0.1700 98,600 +0.00(+0.59%)
Dec 10, 2018 0.1600 0.1690 0.1600 0.1690 30,057 +0.00(+1.62%)
Dec 06, 2018 0.1663 0.1663 0.1663 0 -0.00(-2.12%)
Dec 04, 2018 0.1800 0.1800 0.1699 0.1699 33,300 +0.00(+1.49%)
Nov 30, 2018 0.1674 0.1674 0.1674 0 +0.01(+5.55%)
Nov 29, 2018 0.1620 0.1641 0.1571 0.1586 69,500 +0.00(+1.28%)
Nov 28, 2018 0.1526 0.1599 0.1460 0.1566 370,123 -0.00(-0.95%)
Nov 27, 2018 0.1640 0.1640 0.1581 0.1581 34,389 -0.01(-4.18%)
Nov 26, 2018 0.1720 0.1787 0.1626 0.1650 117,500 -0.00(-2.42%)
Nov 23, 2018 0.1742 0.1749 0.1645 0.1691 97,400 -0.03(-13.10%)
Nov 21, 2018 0.1946 0.1946 0.1946 0 -0.01(-2.70%)
Nov 20, 2018 0.2026 0.2081 0.1976 0.2000 67,955 -0.01(-4.76%)
Nov 19, 2018 0.2139 0.2172 0.2067 0.2100 53,500 -0.01(-3.27%)
Nov 16, 2018 0.2050 0.2171 0.2050 0.2171 12,300 -0.01(-5.77%)
Nov 15, 2018 0.2304 0.2304 0.2304 0.2304 4,000 +0.02(+7.16%)
Nov 14, 2018 0.2220 0.2220 0.2116 0.2150 60,080 -0.02(-8.59%)
Nov 13, 2018 0.2542 0.2542 0.2352 0.2352 20,500 -0.01(-2.37%)
Nov 12, 2018 0.2409 0.2409 0.2409 0.2409 3,470 -0.01(-4.71%)
Nov 09, 2018 0.2529 0.2541 0.2528 0.2528 25,000 -0.01(-3.40%)
Nov 08, 2018 0.2596 0.2617 0.2596 0.2617 9,050 +0.01(+4.97%)
Nov 06, 2018 0.2493 0.2493 0.2493 0 -0.00(-1.07%)
Nov 05, 2018 0.2305 0.2520 0.2300 0.2520 22,939 +0.02(+9.19%)
Nov 01, 2018 0.2308 0.2308 0.2308 0 +0.00(+0.35%)
Oct 31, 2018 0.2180 0.2300 0.2180 0.2300 5,326 +0.03(+12.58%)
Oct 30, 2018 0.2043 0.2043 0.2043 0.2043 155 -0.01(-5.42%)
Oct 29, 2018 0.2268 0.2268 0.2160 0.2160 12,250 -0.00(-1.50%)
Oct 26, 2018 0.2200 0.2200 0.2148 0.2193 10,200 -0.01(-5.68%)
Oct 25, 2018 0.2300 0.2326 0.2200 0.2325 53,300 +0.00(+1.04%)
Oct 24, 2018 0.2472 0.2495 0.2282 0.2301 23,700 -0.02(-7.96%)
Oct 23, 2018 0.2450 0.2500 0.2400 0.2500 24,370 +0.00(+0.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Oct 19, 2018 0.2416 0.2540 0.2416 0.2500 27,100 -0.02(-8.26%)
Oct 17, 2018 0.2725 0.2725 0.2725 0 -0.01(-2.36%)
Oct 15, 2018 0.2791 0.2791 0.2791 0 -0.00(-1.38%)
Oct 12, 2018 0.3109 0.3190 0.2830 0.2830 9,400 -0.01(-3.48%)
Oct 11, 2018 0.2979 0.2999 0.2890 0.2932 39,700 +0.00(+0.96%)
Oct 10, 2018 0.3238 0.3238 0.2902 0.2904 44,230 -0.02(-6.80%)
Oct 09, 2018 0.3215 0.3250 0.3053 0.3116 26,559 +0.00(+0.52%)
Oct 08, 2018 0.3100 0.3100 0.3100 0.3100 500 +0.01(+1.84%)
Oct 04, 2018 0.3044 0.3044 0.3044 0 +0.01(+2.25%)
Oct 03, 2018 0.2973 0.3118 0.2970 0.2977 47,096 +0.04(+16.29%)
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.