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 (%)
Mar 31, 2023 0.0449 0.0471 0.0441 0.0441 125,700 +0.00(+0.68%)
Mar 30, 2023 0.0430 0.0537 0.0427 0.0438 638,150 +0.00(+1.86%)
Mar 29, 2023 0.0430 0.0430 0.0407 0.0430 420,500 +0.00(+2.14%)
Mar 28, 2023 0.0406 0.0430 0.0406 0.0421 40,890 +0.00(+2.68%)
Mar 27, 2023 0.0380 0.0431 0.0380 0.0410 249,682 +0.00(+2.50%)
Mar 24, 2023 0.0400 0.0436 0.0392 0.0400 533,859 -0.00(-8.88%)
Mar 23, 2023 0.0420 0.0439 0.0403 0.0439 30,465 +0.00(+3.29%)
Mar 22, 2023 0.0445 0.0451 0.0418 0.0425 138,467 -0.00(-2.07%)
Mar 21, 2023 0.0450 0.0450 0.0434 0.0434 1,100 -0.00(-1.14%)
Mar 20, 2023 0.0459 0.0459 0.0400 0.0439 17,200 -0.00(-4.57%)
Mar 17, 2023 0.0431 0.0460 0.0435 0.0460 82,106 +0.00(+10.84%)
Mar 16, 2023 0.0426 0.0443 0.0399 0.0415 137,046 -0.00(-9.78%)
Mar 15, 2023 0.0429 0.0460 0.0410 0.0460 329,352 +0.00(+6.48%)
Mar 14, 2023 0.0413 0.0451 0.0410 0.0432 333,550 -0.00(-0.69%)
Mar 13, 2023 0.0415 0.0440 0.0415 0.0435 209,977 +0.00(+0.69%)
Mar 10, 2023 0.0442 0.0445 0.0407 0.0432 195,600 -0.00(-2.48%)
Mar 09, 2023 0.0440 0.0449 0.0420 0.0443 433,972 +0.00(+0.68%)
Mar 08, 2023 0.0464 0.0470 0.0440 0.0440 43,704 -0.00(-1.79%)
Mar 07, 2023 0.0498 0.0498 0.0448 0.0448 476,613 -0.01(-13.01%)
Mar 06, 2023 0.0520 0.0524 0.0490 0.0515 175,488 -0.00(-4.63%)
Mar 03, 2023 0.0572 0.0572 0.0500 0.0540 240,471 -0.01(-10.00%)
Mar 02, 2023 0.0560 0.0600 0.0560 0.0600 317,000 +0.00(+1.69%)
Mar 01, 2023 0.0570 0.0596 0.0551 0.0590 282,606 +0.00(+7.27%)
Feb 28, 2023 0.0585 0.0585 0.0550 0.0550 98,000 -0.00(-5.17%)
Feb 27, 2023 0.0546 0.0589 0.0546 0.0580 330,804 -0.00(-0.34%)
Feb 24, 2023 0.0580 0.0582 0.0490 0.0582 480,164 +0.00(+7.78%)
Feb 23, 2023 0.0476 0.0540 0.0476 0.0540 35,020 -0.00(-4.59%)
Feb 22, 2023 0.0593 0.0593 0.0553 0.0566 27,000 -0.00(-5.19%)
Feb 21, 2023 0.0566 0.0600 0.0549 0.0597 226,057 -0.00(-0.50%)
Feb 17, 2023 0.0560 0.0600 0.0558 0.0600 346,252 +0.00(+8.89%)
Feb 16, 2023 0.0555 0.0562 0.0551 0.0551 50,326 -0.00(-8.17%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 9,730 +0.00(+0.00%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Feb 13, 2023 0.0599 0.0600 0.0562 0.0600 62,119 +0.00(+0.17%)
Feb 10, 2023 0.0600 0.0635 0.0599 0.0599 266,923 +0.00(+0.00%)
Feb 09, 2023 0.0577 0.0599 0.0577 0.0599 22,669 -0.00(-0.17%)
Feb 08, 2023 0.0521 0.0610 0.0521 0.0600 33,900 +0.00(+2.74%)
Feb 07, 2023 0.0588 0.0605 0.0550 0.0584 37,980 +0.00(+1.92%)
Feb 06, 2023 0.0520 0.0573 0.0520 0.0573 232,585 +0.01(+9.98%)
Feb 03, 2023 0.0619 0.0640 0.0521 0.0521 539,360 -0.01(-9.86%)
Feb 02, 2023 0.0590 0.0600 0.0557 0.0578 178,831 -0.00(-2.03%)
Feb 01, 2023 0.0570 0.0619 0.0550 0.0590 116,702 +0.00(+3.51%)
Jan 31, 2023 0.0617 0.0617 0.0570 0.0570 95,884 +0.00(+0.00%)
Jan 30, 2023 0.0600 0.0609 0.0570 0.0570 137,547 -0.00(-1.21%)
Jan 27, 2023 0.0562 0.0598 0.0550 0.0577 136,735 +0.00(+1.58%)
Jan 26, 2023 0.0550 0.0590 0.0520 0.0568 104,563 -0.00(-0.18%)
Jan 25, 2023 0.0599 0.0599 0.0540 0.0569 143,502 -0.00(-4.85%)
Jan 24, 2023 0.0554 0.0598 0.0554 0.0598 87,259 +0.00(+5.28%)
Jan 23, 2023 0.0612 0.0612 0.0560 0.0568 31,813 +0.00(+1.43%)
Jan 20, 2023 0.0558 0.0598 0.0521 0.0560 194,765 -0.00(-1.75%)
Jan 19, 2023 0.0570 0.0599 0.0565 0.0570 65,522 -0.00(-5.00%)
Jan 18, 2023 0.0600 0.0638 0.0551 0.0600 355,682 +0.00(+1.01%)
Jan 17, 2023 0.0494 0.0638 0.0494 0.0594 68,239 +0.00(+0.51%)
Jan 13, 2023 0.0600 0.0638 0.0590 0.0591 372,976 -0.00(-0.17%)
Jan 12, 2023 0.0583 0.0623 0.0580 0.0592 576,134 +0.00(+4.78%)
Jan 11, 2023 0.0573 0.0573 0.0562 0.0565 151,941 +0.00(+2.73%)
Jan 10, 2023 0.0567 0.0567 0.0515 0.0550 73,650 +0.00(+6.59%)
Jan 09, 2023 0.0475 0.0566 0.0475 0.0516 318,929 -0.00(-0.77%)
Jan 06, 2023 0.0480 0.0520 0.0480 0.0520 93,149 +0.01(+12.80%)
Jan 05, 2023 0.0456 0.0487 0.0456 0.0461 5,834 +0.00(+0.88%)
Jan 04, 2023 0.0481 0.0481 0.0438 0.0457 185,650 +0.00(+2.01%)
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.