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

Anfield Energy Inc (OP: ANLDF )

0.0651 -0.0010 (-1.51%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 29, 2019 0.1500 0.1509 0.1493 0.1493 3,700 +0.00(+0.27%)
Mar 28, 2019 0.1500 0.1500 0.1489 0.1489 1,240 -0.01(-5.04%)
Mar 26, 2019 0.1568 0.1568 0.1568 0 +0.01(+4.67%)
Mar 25, 2019 0.1498 0.1498 0.1498 0.1498 1,000 -0.01(-3.42%)
Mar 22, 2019 0.1551 0.1551 0.1551 0.1551 25,000 -0.00(-3.06%)
Mar 21, 2019 0.1600 0.1629 0.1600 0.1600 9,700 +0.00(+0.00%)
Mar 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+2.63%)
Mar 15, 2019 0.1557 0.1559 0.1557 0.1559 5,500 +0.00(+0.00%)
Mar 14, 2019 0.1524 0.1559 0.1524 0.1559 2,000 +0.00(+2.30%)
Mar 12, 2019 0.1524 0.1524 0.1524 0 +0.00(+0.40%)
Mar 07, 2019 0.1518 0.1518 0.1518 0 +0.01(+5.86%)
Mar 06, 2019 0.1462 0.1525 0.1434 0.1434 33,404 -0.02(-10.04%)
Mar 05, 2019 0.1477 0.1594 0.1477 0.1594 7,313 +0.01(+5.56%)
Mar 04, 2019 0.1600 0.1600 0.1510 0.1510 74,200 -0.01(-8.82%)
Mar 01, 2019 0.1656 0.1656 0.1656 0.1656 2,500 +0.01(+4.22%)
Feb 27, 2019 0.1589 0.1589 0.1589 0 +0.00(+0.19%)
Feb 26, 2019 0.1586 0.1586 0.1586 0.1586 500 +0.00(+2.32%)
Feb 22, 2019 0.1550 0.1550 0.1550 0 -0.00(-2.45%)
Feb 21, 2019 0.1540 0.1589 0.1540 0.1589 37,500 +0.00(+2.85%)
Feb 20, 2019 0.1548 0.1570 0.1545 0.1545 53,300 +0.01(+9.42%)
Feb 15, 2019 0.1412 0.1412 0.1412 0 +0.00(+1.36%)
Feb 14, 2019 0.1393 0.1393 0.1393 0.1393 1,000 -0.01(-7.13%)
Feb 13, 2019 0.1500 0.1500 0.1500 0.1500 2,800 +0.00(+0.00%)
Feb 12, 2019 0.1500 0.1500 0.1416 0.1500 23,332 -0.01(-6.25%)
Feb 11, 2019 0.1524 0.1600 0.1524 0.1600 39,383 +0.01(+4.17%)
Feb 07, 2019 0.1536 0.1536 0.1536 0 -0.01(-4.00%)
Feb 06, 2019 0.1596 0.1613 0.1596 0.1600 3,900 +0.01(+3.76%)
Feb 05, 2019 0.1503 0.1542 0.1503 0.1542 18,800 -0.00(-2.47%)
Feb 04, 2019 0.1428 0.1581 0.1428 0.1581 8,100 +0.01(+3.67%)
Feb 01, 2019 0.1525 0.1525 0.1525 0.1525 6,200 +0.00(+3.04%)
Jan 31, 2019 0.1500 0.1500 0.1480 0.1480 9,710 -0.01(-6.33%)
Jan 30, 2019 0.1573 0.1580 0.1573 0.1580 16,357 +0.00(+1.02%)
Jan 29, 2019 0.1564 0.1564 0.1564 0.1564 12,642 -0.00(-1.14%)
Jan 28, 2019 0.1582 0.1582 0.1582 0.1582 13,000 -0.01(-3.83%)
Jan 25, 2019 0.1600 0.1645 0.1600 0.1645 14,000 +0.01(+6.13%)
Jan 24, 2019 0.1549 0.1550 0.1500 0.1550 95,111 -0.00(-0.77%)
Jan 23, 2019 0.1665 0.1665 0.1562 0.1562 38,065 -0.01(-6.19%)
Jan 22, 2019 0.1714 0.1714 0.1665 0.1665 7,277 -0.02(-12.37%)
Jan 18, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+3.54%)
Jan 17, 2019 0.1615 0.1835 0.1615 0.1835 30,697 +0.02(+13.90%)
Jan 16, 2019 0.1612 0.1612 0.1611 0.1611 2,500 -0.00(-2.66%)
Jan 15, 2019 0.1655 0.1655 0.1655 0.1655 1,000 +0.00(+2.16%)
Jan 11, 2019 0.1620 0.1620 0.1620 0 -0.01(-4.71%)
Jan 10, 2019 0.1700 0.1757 0.1700 0.1700 11,665 +0.00(+0.95%)
Jan 09, 2019 0.1600 0.1684 0.1600 0.1684 8,250 +0.01(+5.25%)
Jan 08, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+6.67%)
Jan 07, 2019 0.1611 0.1611 0.1500 0.1500 81,200 -0.01(-6.77%)
Jan 04, 2019 0.1511 0.1609 0.1511 0.1609 40,100 +0.02(+10.97%)
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.