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 UNCHANGED
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 (%)
Mar 31, 2021 0.0875 0.0875 0.0875 0.0875 1,000 +0.00(+0.00%)
Mar 30, 2021 0.0890 0.0891 0.0787 0.0875 65,807 -0.00(-0.57%)
Mar 29, 2021 0.0848 0.0888 0.0830 0.0880 35,910 -0.00(-4.14%)
Mar 26, 2021 0.0889 0.0951 0.0868 0.0918 144,300 +0.00(+0.55%)
Mar 25, 2021 0.0888 0.0940 0.0885 0.0913 27,326 -0.00(-2.87%)
Mar 24, 2021 0.0986 0.0986 0.0930 0.0940 13,540 +0.00(+4.44%)
Mar 23, 2021 0.0960 0.0963 0.0900 0.0900 27,490 -0.01(-5.76%)
Mar 22, 2021 0.0960 0.0974 0.0912 0.0955 202,554 +0.01(+7.30%)
Mar 19, 2021 0.0870 0.0965 0.0864 0.0890 14,200 -0.00(-1.11%)
Mar 18, 2021 0.0927 0.0940 0.0900 0.0900 24,500 -0.00(-3.74%)
Mar 17, 2021 0.0967 0.0967 0.0883 0.0935 14,000 +0.00(+4.94%)
Mar 16, 2021 0.0922 0.0942 0.0844 0.0891 112,401 -0.01(-7.86%)
Mar 15, 2021 0.0827 0.0967 0.0756 0.0967 80,120 +0.02(+22.56%)
Mar 12, 2021 0.0807 0.0807 0.0789 0.0789 10,300 -0.01(-6.18%)
Mar 11, 2021 0.0838 0.0841 0.0796 0.0841 5,777 +0.00(+5.12%)
Mar 10, 2021 0.0828 0.0837 0.0799 0.0800 10,944 +0.00(+0.00%)
Mar 09, 2021 0.0780 0.0839 0.0780 0.0800 55,300 +0.00(+0.88%)
Mar 08, 2021 0.0794 0.0866 0.0746 0.0793 16,820 +0.00(+2.45%)
Mar 05, 2021 0.0796 0.0796 0.0772 0.0774 93,000 -0.00(-1.90%)
Mar 04, 2021 0.0876 0.0876 0.0789 0.0789 268,560 -0.01(-11.35%)
Mar 03, 2021 0.0826 0.1010 0.0826 0.0890 245,674 +0.00(+1.25%)
Mar 02, 2021 0.0807 0.0900 0.0787 0.0879 231,152 +0.00(+4.89%)
Mar 01, 2021 0.0910 0.0910 0.0830 0.0838 58,265 -0.00(-2.67%)
Feb 26, 2021 0.0940 0.0940 0.0822 0.0861 274,100 -0.01(-7.91%)
Feb 25, 2021 0.0980 0.1009 0.0932 0.0935 343,907 +0.00(+1.08%)
Feb 24, 2021 0.0908 0.1000 0.0908 0.0925 55,402 +0.00(+5.11%)
Feb 23, 2021 0.0899 0.0962 0.0880 0.0880 85,427 -0.00(-3.83%)
Feb 22, 2021 0.1035 0.1040 0.0915 0.0915 201,505 -0.01(-6.63%)
Feb 19, 2021 0.1030 0.1030 0.0901 0.0980 221,500 -0.00(-1.01%)
Feb 18, 2021 0.1067 0.1067 0.0948 0.0990 287,918 -0.00(-2.94%)
Feb 17, 2021 0.1112 0.1150 0.0975 0.1020 246,474 -0.01(-8.03%)
Feb 16, 2021 0.1001 0.1186 0.1001 0.1109 184,591 +0.02(+16.98%)
Feb 12, 2021 0.0981 0.0981 0.0936 0.0948 149,300 +0.00(+0.96%)
Feb 11, 2021 0.0851 0.0995 0.0851 0.0939 149,696 +0.00(+1.40%)
Feb 10, 2021 0.0959 0.0959 0.0901 0.0926 186,675 +0.00(+2.77%)
Feb 09, 2021 0.1000 0.1000 0.0901 0.0901 259,816 +0.00(+4.77%)
Feb 08, 2021 0.0869 0.0900 0.0859 0.0860 186,208 +0.00(+6.04%)
Feb 05, 2021 0.0800 0.0811 0.0795 0.0811 55,000 +0.00(+2.01%)
Feb 04, 2021 0.0779 0.0832 0.0779 0.0795 270,701 -0.00(-0.63%)
Feb 03, 2021 0.0829 0.0829 0.0800 0.0800 6,300 +0.00(+0.00%)
Feb 02, 2021 0.0804 0.0866 0.0775 0.0800 78,255 -0.01(-5.88%)
Feb 01, 2021 0.0820 0.0860 0.0800 0.0850 26,239 +0.01(+6.65%)
Jan 29, 2021 0.0758 0.0897 0.0758 0.0797 6,800 +0.00(+1.27%)
Jan 28, 2021 0.0751 0.0790 0.0730 0.0787 57,015 -0.00(-1.99%)
Jan 27, 2021 0.0778 0.0831 0.0776 0.0803 140,300 -0.00(-2.90%)
Jan 26, 2021 0.0910 0.0920 0.0812 0.0827 420,300 -0.01(-11.08%)
Jan 25, 2021 0.0930 0.0930 0.0865 0.0930 5,300 +0.00(+4.85%)
Jan 22, 2021 0.0940 0.0944 0.0839 0.0887 217,100 -0.00(-3.59%)
Jan 20, 2021 0.0927 0.0927 0.0900 0.0920 60,222 +0.00(+2.22%)
Jan 19, 2021 0.1090 0.1090 0.0859 0.0900 99,316 +0.00(+0.90%)
Jan 15, 2021 0.0963 0.0963 0.0879 0.0892 11,800 -0.01(-9.90%)
Jan 14, 2021 0.0970 0.0990 0.0950 0.0990 74,300 +0.01(+13.79%)
Jan 13, 2021 0.0875 0.0878 0.0841 0.0870 20,111 +0.00(+0.00%)
Jan 12, 2021 0.0821 0.1000 0.0811 0.0870 213,221 -0.01(-13.00%)
Jan 11, 2021 0.1004 0.1017 0.0978 0.1000 120,600 -0.00(-0.70%)
Jan 08, 2021 0.1084 0.1145 0.0975 0.1007 315,900 +0.00(+1.72%)
Jan 07, 2021 0.0867 0.1000 0.0867 0.0990 211,016 +0.02(+18.00%)
Jan 06, 2021 0.0774 0.0900 0.0750 0.0839 271,150 +0.01(+9.82%)
Jan 05, 2021 0.0735 0.0800 0.0735 0.0764 18,257 +0.00(+0.53%)
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.