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

Anfield Energy Inc (OP: ANLDF )

0.0500 -0.0040 (-7.41%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 9, 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 (%)
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%)
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.