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

Anfield Energy Inc (OP: ANLDF )

0.0671 +0.0006 (+0.90%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 20, 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 31, 2018 0.1609 0.1610 0.1609 0.1610 5,550 +0.00(+0.63%)
May 30, 2018 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+4.58%)
May 29, 2018 0.1600 0.1709 0.1530 0.1530 70,080 -0.01(-7.55%)
May 25, 2018 0.1655 0.1655 0.1655 0 -0.01(-3.75%)
May 24, 2018 0.1675 0.1720 0.1675 0.1720 15,000 -0.00(-1.51%)
May 23, 2018 0.1740 0.1746 0.1600 0.1746 148,374 -0.00(-0.23%)
May 22, 2018 0.1939 0.1939 0.1750 0.1750 10,820 -0.03(-13.79%)
May 21, 2018 0.2019 0.2030 0.2019 0.2030 15,299 +0.02(+9.73%)
May 18, 2018 0.1850 0.1850 0.1794 0.1850 25,500 -0.01(-2.63%)
May 17, 2018 0.1900 0.1900 0.1866 0.1900 140,375 +0.01(+5.79%)
May 16, 2018 0.1900 0.1950 0.1796 0.1796 119,400 -0.02(-7.90%)
May 15, 2018 0.2050 0.2050 0.1950 0.1950 188,300 -0.02(-7.76%)
May 14, 2018 0.2087 0.2114 0.2050 0.2114 88,200 +0.01(+5.70%)
May 11, 2018 0.1900 0.2000 0.1858 0.2000 249,325 +0.01(+5.26%)
May 10, 2018 0.1885 0.1900 0.1850 0.1900 218,000 -0.01(-3.06%)
May 09, 2018 0.2022 0.2022 0.1960 0.1960 13,400 -0.01(-4.20%)
May 08, 2018 0.2060 0.2100 0.2022 0.2046 8,920 -0.00(-0.68%)
May 07, 2018 0.2305 0.2305 0.2060 0.2060 42,376 -0.02(-9.93%)
May 04, 2018 0.2328 0.2350 0.2240 0.2287 23,927 -0.01(-2.18%)
May 03, 2018 0.2373 0.2373 0.2310 0.2338 14,198 -0.00(-1.97%)
May 02, 2018 0.2390 0.2489 0.2355 0.2385 218,849 +0.00(+0.24%)
May 01, 2018 0.2399 0.2399 0.2300 0.2379 24,559 +0.01(+3.44%)
Apr 30, 2018 0.2327 0.2327 0.2300 0.2300 5,400 -0.01(-4.17%)
Apr 27, 2018 0.2389 0.2400 0.2300 0.2400 55,886 +0.01(+3.85%)
Apr 26, 2018 0.2357 0.2357 0.2300 0.2311 90,650 +0.00(+0.48%)
Apr 25, 2018 0.2331 0.2380 0.2193 0.2300 36,318 -0.00(-0.90%)
Apr 24, 2018 0.2358 0.2365 0.2281 0.2321 82,285 -0.00(-1.07%)
Apr 23, 2018 0.2399 0.2399 0.2300 0.2346 11,700 -0.01(-2.66%)
Apr 20, 2018 0.2458 0.2458 0.2370 0.2410 10,352 +0.00(+1.73%)
Apr 19, 2018 0.2538 0.2538 0.2369 0.2369 18,812 -0.01(-2.31%)
Apr 18, 2018 0.2435 0.2435 0.2425 0.2425 2,000 +0.01(+2.58%)
Apr 17, 2018 0.2427 0.2440 0.2364 0.2364 33,547 -0.01(-3.11%)
Apr 16, 2018 0.2425 0.2440 0.2300 0.2440 24,530 +0.00(+1.46%)
Apr 13, 2018 0.2593 0.2593 0.2405 0.2405 5,100 -0.02(-7.50%)
Apr 12, 2018 0.2480 0.2600 0.2438 0.2600 28,240 +0.02(+8.29%)
Apr 11, 2018 0.2300 0.2401 0.2300 0.2401 232,200 +0.01(+4.39%)
Apr 10, 2018 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
Apr 09, 2018 0.2300 0.2300 0.2300 0.2300 1,400 +0.01(+4.50%)
Apr 06, 2018 0.2201 0.2201 0.2201 0.2201 800 +0.00(+0.00%)
Apr 05, 2018 0.2100 0.2201 0.2100 0.2201 9,730 +0.01(+4.81%)
Apr 04, 2018 0.2100 0.2100 0.2100 0.2100 40,500 -0.00(-0.09%)
Apr 02, 2018 0.2102 0.2102 0.2102 0 -0.01(-4.46%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.59%)
Mar 26, 2018 0.2187 0.2187 0.2187 0 -0.02(-9.14%)
Mar 16, 2018 0.2407 0.2407 0.2407 0 -0.00(-1.07%)
Mar 15, 2018 0.2830 0.2830 0.2395 0.2433 37,400 -0.06(-19.86%)
Mar 14, 2018 0.3035 0.3036 0.3035 0.3036 5,000 -0.05(-12.96%)
Mar 13, 2018 0.3800 0.3800 0.3488 0.3488 18,450 -0.01(-3.38%)
Mar 12, 2018 0.4149 0.4149 0.3610 0.3610 26,700 +0.06(+21.06%)
Mar 09, 2018 0.2980 0.2982 0.2864 0.2982 5,791 +0.01(+1.88%)
Mar 08, 2018 0.2927 0.2927 0.2927 0.2927 3,500 -0.01(-3.08%)
Mar 05, 2018 0.3020 0.3020 0.3020 0 -0.01(-1.95%)
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.