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

Anfield Energy Inc (OP: ANLDF )

0.0535 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 0.0568 0.0620 0.0536 0.0602 441,233 +0.00(+5.24%)
Oct 30, 2023 0.0560 0.0579 0.0560 0.0572 257,864 +0.00(+2.14%)
Oct 27, 2023 0.0557 0.0561 0.0545 0.0560 230,616 +0.00(+0.90%)
Oct 26, 2023 0.0560 0.0580 0.0538 0.0555 123,819 -0.00(-1.42%)
Oct 25, 2023 0.0577 0.0597 0.0551 0.0563 78,469 -0.00(-1.92%)
Oct 24, 2023 0.0574 0.0586 0.0569 0.0574 22,998 -0.00(-3.85%)
Oct 23, 2023 0.0580 0.0597 0.0551 0.0597 469,645 +0.00(+1.19%)
Oct 20, 2023 0.0530 0.0619 0.0530 0.0590 129,210 +0.00(+3.87%)
Oct 19, 2023 0.0587 0.0618 0.0551 0.0568 277,769 -0.00(-2.91%)
Oct 18, 2023 0.0510 0.0585 0.0510 0.0585 85,736 +0.00(+0.17%)
Oct 17, 2023 0.0531 0.0585 0.0508 0.0584 636,775 +0.00(+6.76%)
Oct 16, 2023 0.0584 0.0584 0.0510 0.0547 577,872 -0.00(-7.29%)
Oct 13, 2023 0.0590 0.0602 0.0550 0.0590 30,327 +0.00(+4.24%)
Oct 12, 2023 0.0578 0.0590 0.0551 0.0566 82,060 -0.00(-2.92%)
Oct 11, 2023 0.0586 0.0606 0.0583 0.0583 27,580 -0.00(-7.46%)
Oct 10, 2023 0.0620 0.0643 0.0602 0.0630 48,191 +0.00(+5.00%)
Oct 09, 2023 0.0580 0.0634 0.0580 0.0600 117,386 +0.00(+3.45%)
Oct 06, 2023 0.0515 0.0614 0.0511 0.0580 494,170 +0.00(+8.61%)
Oct 05, 2023 0.0553 0.0578 0.0522 0.0534 585,724 -0.00(-7.93%)
Oct 04, 2023 0.0527 0.0581 0.0511 0.0580 646,872 -0.00(-1.36%)
Oct 03, 2023 0.0549 0.0604 0.0515 0.0588 449,621 -0.00(-4.85%)
Oct 02, 2023 0.0645 0.0645 0.0548 0.0618 829,015 -0.00(-4.48%)
Sep 29, 2023 0.0690 0.0724 0.0626 0.0647 890,364 -0.00(-3.43%)
Sep 28, 2023 0.0680 0.0708 0.0660 0.0670 883,539 +0.00(+1.98%)
Sep 27, 2023 0.0706 0.0739 0.0643 0.0657 567,745 -0.00(-2.67%)
Sep 26, 2023 0.0757 0.0791 0.0666 0.0675 482,447 -0.01(-9.03%)
Sep 25, 2023 0.0693 0.0758 0.0736 0.0742 422,884 +0.00(+6.76%)
Sep 22, 2023 0.0627 0.0695 0.0600 0.0695 247,161 +0.01(+9.97%)
Sep 21, 2023 0.0680 0.0700 0.0630 0.0632 373,665 -0.00(-7.06%)
Sep 20, 2023 0.0698 0.0714 0.0675 0.0680 143,899 -0.00(-2.86%)
Sep 19, 2023 0.0709 0.0730 0.0675 0.0700 373,668 +0.00(+5.11%)
Sep 18, 2023 0.0640 0.0700 0.0640 0.0666 601,217 -0.00(-1.33%)
Sep 15, 2023 0.0705 0.0738 0.0675 0.0675 954,842 -0.00(-3.43%)
Sep 14, 2023 0.0664 0.0735 0.0647 0.0699 939,883 +0.01(+10.08%)
Sep 13, 2023 0.0594 0.0650 0.0520 0.0635 1,610,933 +0.01(+10.05%)
Sep 12, 2023 0.0570 0.0594 0.0565 0.0577 151,984 +0.00(+3.59%)
Sep 11, 2023 0.0545 0.0600 0.0536 0.0557 1,418,554 +0.00(+2.20%)
Sep 08, 2023 0.0510 0.0545 0.0509 0.0545 75,000 +0.00(+3.81%)
Sep 07, 2023 0.0570 0.0570 0.0525 0.0525 41,768 -0.00(-3.67%)
Sep 06, 2023 0.0590 0.0590 0.0545 0.0545 273,658 -0.00(-6.68%)
Sep 05, 2023 0.0512 0.0590 0.0512 0.0584 985,800 +0.01(+12.31%)
Sep 01, 2023 0.0595 0.0595 0.0511 0.0520 506,468 -0.00(-7.14%)
Aug 31, 2023 0.0468 0.0560 0.0468 0.0560 496,761 +0.01(+17.65%)
Aug 30, 2023 0.0430 0.0500 0.0430 0.0476 470,598 -0.00(-0.21%)
Aug 29, 2023 0.0438 0.0487 0.0438 0.0477 1,015,519 +0.01(+13.30%)
Aug 28, 2023 0.0427 0.0427 0.0400 0.0421 17,800 +0.00(+2.18%)
Aug 25, 2023 0.0409 0.0412 0.0400 0.0412 153,236 -0.00(-0.48%)
Aug 24, 2023 0.0480 0.0480 0.0408 0.0414 203,004 +0.00(+0.24%)
Aug 23, 2023 0.0386 0.0413 0.0354 0.0413 252,970 +0.00(+11.62%)
Aug 22, 2023 0.0360 0.0445 0.0360 0.0370 444,573 -0.00(-7.50%)
Aug 21, 2023 0.0370 0.0400 0.0365 0.0400 249,350 -0.00(-4.76%)
Aug 18, 2023 0.0359 0.0420 0.0359 0.0420 88,489 +0.00(+12.00%)
Aug 17, 2023 0.0370 0.0375 0.0363 0.0375 35,998 +0.00(+0.54%)
Aug 16, 2023 0.0374 0.0374 0.0360 0.0373 33,252 +0.00(+6.57%)
Aug 15, 2023 0.0365 0.0374 0.0350 0.0350 20,369 -0.00(-6.67%)
Aug 14, 2023 0.0362 0.0375 0.0362 0.0375 4,101 +0.00(+1.35%)
Aug 11, 2023 0.0360 0.0370 0.0350 0.0370 326,463 +0.00(+6.32%)
Aug 10, 2023 0.0332 0.0375 0.0332 0.0348 248,505 +0.00(+0.29%)
Aug 09, 2023 0.0351 0.0375 0.0320 0.0347 345,778 -0.00(-6.22%)
Aug 08, 2023 0.0355 0.0374 0.0326 0.0370 282,037 +0.00(+7.87%)
Aug 07, 2023 0.0400 0.0400 0.0330 0.0343 64,904 -0.00(-2.00%)
Aug 04, 2023 0.0362 0.0375 0.0329 0.0350 397,059 -0.00(-6.67%)
Aug 03, 2023 0.0369 0.0375 0.0368 0.0375 363,791 +0.00(+0.00%)
Aug 02, 2023 0.0384 0.0384 0.0366 0.0375 64,308 -0.00(-2.34%)
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.