Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP: ANLDF )

0.0651 -0.0010 (-1.51%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 29, 2020 0.0740 0.0773 0.0740 0.0773 5,200 +0.00(+3.62%)
May 28, 2020 0.0746 0.0746 0.0746 0.0746 10,000 +0.00(+6.42%)
May 27, 2020 0.0702 0.0738 0.0701 0.0701 21,938 -0.01(-6.78%)
May 26, 2020 0.0752 0.0752 0.0752 0.0752 4,225 +0.00(+1.62%)
May 22, 2020 0.0740 0.0740 0.0721 0.0740 90,000 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0740 0.0740 107,000 -0.01(-7.50%)
May 20, 2020 0.0839 0.0839 0.0800 0.0800 22,000 -0.00(-4.42%)
May 19, 2020 0.0837 0.0837 0.0837 0.0837 6,875 +0.01(+19.74%)
May 18, 2020 0.0600 0.0700 0.0600 0.0699 22,012 -0.01(-8.87%)
May 15, 2020 0.0731 0.0831 0.0731 0.0767 2,800 +0.01(+11.64%)
May 14, 2020 0.0601 0.0687 0.0600 0.0687 71,106 +0.00(+2.84%)
May 13, 2020 0.0689 0.0689 0.0600 0.0668 57,781 -0.00(-4.98%)
May 11, 2020 0.0703 0.0703 0.0703 0 +0.01(+7.82%)
May 08, 2020 0.0695 0.0695 0.0625 0.0652 14,800 -0.00(-6.59%)
May 07, 2020 0.0800 0.0800 0.0630 0.0698 5,228 -0.01(-7.55%)
May 06, 2020 0.0755 0.0755 0.0755 0.0755 12,721 +0.01(+7.40%)
May 05, 2020 0.0640 0.0750 0.0640 0.0703 12,500 +0.01(+9.84%)
May 04, 2020 0.0700 0.0700 0.0640 0.0640 35,019 -0.01(-11.11%)
May 01, 2020 0.0672 0.0720 0.0672 0.0720 8,200 -0.00(-2.04%)
Apr 30, 2020 0.0680 0.0735 0.0680 0.0735 19,500 +0.00(+6.83%)
Apr 29, 2020 0.0688 0.0688 0.0688 90 +0.00(+0.00%)
Apr 28, 2020 0.0766 0.0766 0.0688 0.0688 1,770 +0.00(+6.67%)
Apr 27, 2020 0.0770 0.0850 0.0645 0.0645 110,076 -0.02(-19.38%)
Apr 24, 2020 0.0850 0.0866 0.0782 0.0800 82,600 -0.00(-3.61%)
Apr 23, 2020 0.1086 0.1153 0.0780 0.0830 1,253,012 -0.01(-14.43%)
Apr 22, 2020 0.0732 0.1000 0.0732 0.0970 18,100 +0.02(+19.31%)
Apr 21, 2020 0.0964 0.0964 0.0803 0.0813 123,500 -0.02(-16.87%)
Apr 20, 2020 0.0872 0.0990 0.0872 0.0978 51,650 -0.00(-3.07%)
Apr 16, 2020 0.1009 0.1009 0.1009 0 +0.01(+13.12%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0892 42,514 +0.01(+14.21%)
Apr 14, 2020 0.0719 0.0781 0.0640 0.0781 86,000 +0.02(+31.70%)
Apr 09, 2020 0.0593 0.0593 0.0593 0 -0.00(-0.34%)
Apr 08, 2020 0.0510 0.0619 0.0510 0.0595 38,148 +0.01(+19.00%)
Apr 07, 2020 0.0521 0.0537 0.0500 0.0500 60,500 +0.00(+0.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+3.95%)
Apr 02, 2020 0.0481 0.0481 0.0481 0 -0.01(-11.58%)
Apr 01, 2020 0.0544 0.0544 0.0544 0.0544 1,018 -0.01(-12.12%)
Mar 31, 2020 0.0517 0.0619 0.0517 0.0619 1,543 +0.01(+16.79%)
Mar 30, 2020 0.0530 0.0530 0.0530 0.0530 1,100 -0.00(-5.69%)
Mar 26, 2020 0.0562 0.0562 0.0562 0 +0.00(+7.87%)
Mar 25, 2020 0.0490 0.0524 0.0490 0.0521 50,800 +0.01(+27.70%)
Mar 24, 2020 0.0408 0.0408 0.0408 0.0408 500 +0.00(+4.08%)
Mar 23, 2020 0.0327 0.0410 0.0327 0.0392 6,255 +0.00(+1.03%)
Mar 19, 2020 0.0388 0.0388 0.0388 0 +0.01(+16.17%)
Mar 18, 2020 0.0434 0.0434 0.0297 0.0334 48,200 -0.01(-26.75%)
Mar 13, 2020 0.0456 0.0456 0.0456 0 +0.00(+2.01%)
Mar 12, 2020 0.0417 0.0447 0.0387 0.0447 92,863 +0.01(+17.63%)
Mar 11, 2020 0.0425 0.0450 0.0380 0.0380 44,500 -0.01(-22.61%)
Mar 10, 2020 0.0491 0.0491 0.0420 0.0491 14,000 +0.01(+22.75%)
Mar 09, 2020 0.0610 0.0610 0.0400 0.0400 37,000 -0.02(-28.57%)
Mar 06, 2020 0.0560 0.0560 0.0560 0.0560 1,000 +0.01(+12.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 20,010 -0.00(-9.09%)
Mar 04, 2020 0.0399 0.0550 0.0399 0.0550 25,650 +0.01(+10.22%)
Mar 03, 2020 0.0500 0.0500 0.0469 0.0499 40,500 +0.00(+10.89%)
Mar 02, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 28, 2020 0.0424 0.0450 0.0424 0.0450 9,600 +0.00(+0.00%)
Feb 27, 2020 0.0454 0.0454 0.0433 0.0450 126,500 -0.00(-5.86%)
Feb 26, 2020 0.0500 0.0539 0.0460 0.0478 244,639 -0.01(-18.15%)
Feb 24, 2020 0.0584 0.0584 0.0584 0 -0.01(-14.74%)
Feb 18, 2020 0.0685 0.0685 0.0685 0 -0.00(-2.14%)
Feb 14, 2020 0.0800 0.0800 0.0621 0.0700 34,100 +0.00(+1.45%)
Feb 13, 2020 0.0600 0.0690 0.0600 0.0690 11,000 +0.01(+15.00%)
Feb 12, 2020 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Feb 11, 2020 0.0600 0.0600 0.0526 0.0600 40,740 +0.00(+0.00%)
Feb 10, 2020 0.0600 0.0600 0.0600 0.0600 59,950 +0.00(+0.00%)
Feb 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 170,855 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0597 0.0600 129,000 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0582 0.0600 287,345 +0.00(+9.09%)
Jan 31, 2020 0.0550 0.0550 0.0550 0.0550 17,500 -0.00(-5.50%)
Jan 28, 2020 0.0582 0.0582 0.0582 0 -0.01(-16.74%)
Jan 27, 2020 0.0699 0.0699 0.0699 0.0699 4,000 +0.01(+14.40%)
Jan 24, 2020 0.0654 0.0679 0.0600 0.0611 504,700 -0.01(-10.01%)
Jan 22, 2020 0.0679 0.0679 0.0679 0 +0.00(+0.00%)
Jan 21, 2020 0.0679 0.0679 0.0679 0.0679 6,450 -0.01(-11.24%)
Jan 16, 2020 0.0765 0.0765 0.0765 0 +0.01(+9.13%)
Jan 15, 2020 0.0749 0.0749 0.0701 0.0701 560 +0.00(+0.14%)
Jan 14, 2020 0.0769 0.0769 0.0700 0.0700 6,760 -0.02(-20.36%)
Jan 13, 2020 0.0879 0.0879 0.0879 0.0879 400 +0.00(+3.41%)
Jan 10, 2020 0.0850 0.0850 0.0850 0.0850 12,500 +0.01(+16.12%)
Jan 08, 2020 0.0732 0.0732 0.0732 0 -0.01(-14.59%)
Dec 31, 2019 0.0857 0.0857 0.0857 0 -0.00(-4.78%)
Dec 30, 2019 0.0900 0.0900 0.0900 0.0900 2,340 +0.00(+5.88%)
Dec 27, 2019 0.0745 0.0859 0.0745 0.0850 119,200 +0.01(+21.43%)
Dec 26, 2019 0.0700 0.0700 0.0700 0.0700 500 -0.01(-9.79%)
Dec 24, 2019 0.0748 0.0776 0.0748 0.0776 12,500 +0.00(+3.47%)
Dec 23, 2019 0.0700 0.0750 0.0700 0.0750 1,550 +0.00(+5.63%)
Dec 20, 2019 0.0710 0.0710 0.0702 0.0710 130,900 -0.00(-4.83%)
Dec 19, 2019 0.0725 0.0773 0.0700 0.0746 137,700 -0.00(-0.53%)
Dec 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-4.70%)
Dec 13, 2019 0.0787 0.0787 0.0787 0.0787 1,000 +0.00(+4.93%)
Dec 12, 2019 0.0700 0.0750 0.0700 0.0750 82,000 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0750 0.0700 0.0750 25,700 -0.00(-0.13%)
Dec 10, 2019 0.0735 0.0774 0.0700 0.0751 37,960 -0.00(-5.18%)
Dec 09, 2019 0.0753 0.0792 0.0753 0.0792 14,600 -0.00(-1.49%)
Dec 06, 2019 0.0792 0.0804 0.0792 0.0804 15,000 +0.02(+29.47%)
Dec 05, 2019 0.0809 0.0809 0.0621 0.0621 110,117 -0.01(-15.62%)
Dec 04, 2019 0.0736 0.0736 0.0736 0.0736 20,000 +0.00(+5.14%)
Nov 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0652 0.0700 46,700 -0.00(-3.45%)
Nov 22, 2019 0.0725 0.0725 0.0725 0 -0.00(-4.48%)
Nov 19, 2019 0.0759 0.0759 0.0759 0 -0.01(-10.18%)
Nov 18, 2019 0.0845 0.0845 0.0845 0.0845 5,899 +0.01(+10.31%)
Nov 15, 2019 0.0776 0.0807 0.0766 0.0766 20,300 +0.00(+2.13%)
Nov 14, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-5.18%)
Nov 12, 2019 0.0791 0.0791 0.0791 0 -0.00(-1.12%)
Nov 07, 2019 0.0800 0.0800 0.0800 0 -0.00(-4.99%)
Nov 06, 2019 0.0842 0.0842 0.0842 0.0842 4,282 -0.00(-0.94%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 500 -0.01(-11.64%)
Nov 04, 2019 0.0962 0.0962 0.0962 0.0962 4,381 +0.01(+11.09%)
Nov 01, 2019 0.0758 0.0866 0.0758 0.0866 600 -0.00(-3.67%)
Oct 30, 2019 0.0899 0.0899 0.0899 0 -0.01(-6.55%)
Oct 21, 2019 0.0962 0.0962 0.0962 0 +0.00(+0.00%)
Oct 16, 2019 0.0962 0.0962 0.0962 0 +0.02(+22.70%)
Oct 11, 2019 0.0784 0.0784 0.0784 0 -0.01(-13.85%)
Oct 10, 2019 0.0910 0.0910 0.0910 0.0910 10,000 +0.00(+1.00%)
Oct 09, 2019 0.0925 0.0925 0.0901 0.0901 700 +0.01(+11.23%)
Oct 08, 2019 0.0810 0.0810 0.0810 50 +0.00(+0.00%)
Sep 27, 2019 0.0810 0.0810 0.0810 0 -0.00(-1.22%)
Sep 25, 2019 0.0820 0.0820 0.0820 0 -0.00(-2.96%)
Sep 24, 2019 0.0880 0.0880 0.0805 0.0845 20,924 +0.00(+0.48%)
Sep 23, 2019 0.0764 0.0841 0.0764 0.0841 36,300 +0.01(+10.08%)
Sep 20, 2019 0.0764 0.0764 0.0764 0.0764 5,000 -0.01(-9.69%)
Sep 19, 2019 0.0756 0.0846 0.0750 0.0846 348,000 -0.00(-4.08%)
Sep 17, 2019 0.0882 0.0882 0.0882 0 +0.00(+4.88%)
Sep 16, 2019 0.0880 0.0880 0.0841 0.0841 55,501 -0.00(-4.86%)
Sep 13, 2019 0.0920 0.0920 0.0884 0.0884 22,900 -0.00(-3.81%)
Sep 12, 2019 0.0908 0.0946 0.0908 0.0919 28,000 +0.01(+10.19%)
Sep 11, 2019 0.0890 0.0890 0.0834 0.0834 17,000 -0.01(-7.33%)
Sep 10, 2019 0.0970 0.0970 0.0900 0.0900 30,200 -0.01(-6.93%)
Sep 09, 2019 0.0950 0.0989 0.0900 0.0967 108,000 +0.00(+3.76%)
Sep 06, 2019 0.0980 0.0980 0.0932 0.0932 8,000 -0.00(-4.90%)
Sep 05, 2019 0.0980 0.0980 0.0980 0.0980 3,500 -0.00(-0.71%)
Sep 03, 2019 0.0987 0.0987 0.0987 0 -0.01(-6.00%)
Aug 30, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+19.45%)
Aug 29, 2019 0.0901 0.0901 0.0870 0.0879 11,705 -0.00(-2.44%)
Aug 28, 2019 0.0901 0.0901 0.0901 0.0901 10,000 +0.00(+0.11%)
Aug 27, 2019 0.1000 0.1000 0.0900 0.0900 40,500 -0.02(-18.85%)
Aug 26, 2019 0.1109 0.1109 0.1109 0.1109 7,898 +0.02(+22.14%)
Aug 23, 2019 0.0980 0.0998 0.0908 0.0908 79,600 -0.01(-10.81%)
Aug 22, 2019 0.1018 0.1018 0.1018 0.1018 1,100 -0.01(-5.13%)
Aug 21, 2019 0.1073 0.1073 0.1073 0.1073 5,000 +0.01(+7.30%)
Aug 20, 2019 0.1015 0.1015 0.1000 0.1000 53,100 -0.00(-0.10%)
Aug 19, 2019 0.1025 0.1030 0.1001 0.1001 72,500 -0.01(-11.18%)
Aug 16, 2019 0.1127 0.1127 0.1127 0.1127 1,000 -0.00(-2.68%)
Aug 08, 2019 0.1158 0.1158 0.1158 0 +0.01(+5.27%)
Aug 07, 2019 0.1211 0.1211 0.1100 0.1100 10,200 -0.01(-9.61%)
Aug 06, 2019 0.1190 0.1217 0.1190 0.1217 10,000 +0.00(+1.42%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.02(-13.85%)
Jul 31, 2019 0.1393 0.1393 0.1393 0 +0.03(+26.06%)
Jul 30, 2019 0.1168 0.1168 0.1105 0.1105 1,000 -0.02(-12.92%)
Jul 29, 2019 0.1269 0.1269 0.1269 0.1269 15,760 +0.01(+5.75%)
Jul 26, 2019 0.1200 0.1200 0.1200 0.1200 15,000 -0.00(-3.07%)
Jul 25, 2019 0.1238 0.1238 0.1193 0.1238 25,171 +0.01(+7.65%)
Jul 23, 2019 0.1150 0.1150 0.1150 0 -0.00(-2.79%)
Jul 22, 2019 0.1070 0.1259 0.1070 0.1183 77,500 +0.01(+6.38%)
Jul 18, 2019 0.1112 0.1112 0.1112 0 -0.02(-13.40%)
Jul 17, 2019 0.1282 0.1284 0.1282 0.1284 4,801 +0.00(+2.72%)
Jul 16, 2019 0.1300 0.1300 0.1250 0.1250 6,500 +0.01(+4.17%)
Jul 15, 2019 0.1300 0.1300 0.1200 0.1200 44,200 +0.01(+5.08%)
Jul 12, 2019 0.1485 0.1485 0.1142 0.1142 117,100 -0.04(-26.79%)
Jul 11, 2019 0.1500 0.1560 0.1500 0.1560 46,874 -0.00(-2.68%)
Jul 10, 2019 0.1603 0.1603 0.1603 0.1603 7,050 +0.00(+1.46%)
Jul 09, 2019 0.1600 0.1600 0.1506 0.1580 10,400 +0.01(+8.97%)
Jul 05, 2019 0.1450 0.1450 0.1450 0 -0.00(-1.02%)
Jul 03, 2019 0.1458 0.1511 0.1426 0.1465 29,300 -0.00(-0.34%)
Jul 02, 2019 0.1484 0.1540 0.1470 0.1470 22,923 -0.01(-6.37%)
Jul 01, 2019 0.1540 0.1570 0.1540 0.1570 3,003 +0.02(+15.36%)
Jun 28, 2019 0.1361 0.1361 0.1361 0.1361 200 -0.00(-1.38%)
Jun 27, 2019 0.1350 0.1420 0.1350 0.1380 36,750 +0.00(+3.60%)
Jun 25, 2019 0.1332 0.1332 0.1332 0 -0.01(-4.79%)
Jun 24, 2019 0.1399 0.1399 0.1399 0.1399 1,350 +0.01(+5.43%)
Jun 21, 2019 0.1327 0.1327 0.1327 0.1327 200 -0.01(-9.05%)
Jun 20, 2019 0.1310 0.1460 0.1310 0.1459 20,499 +0.00(+0.83%)
Jun 19, 2019 0.1310 0.1447 0.1310 0.1447 2,516 +0.00(+1.83%)
Jun 14, 2019 0.1421 0.1421 0.1421 0 -0.01(-3.92%)
Jun 13, 2019 0.1479 0.1479 0.1479 0.1479 5,409 +0.00(+2.00%)
Jun 11, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 10, 2019 0.1641 0.1641 0.1500 0.1500 38,921 -0.00(-1.70%)
Jun 07, 2019 0.1520 0.1571 0.1520 0.1526 14,900 +0.00(+2.14%)
Jun 05, 2019 0.1494 0.1494 0.1494 0 -0.00(-1.71%)
Jun 04, 2019 0.1499 0.1520 0.1480 0.1520 154,000 -0.01(-3.98%)
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.