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 (%)
Jun 30, 2023 0.0359 0.0379 0.0320 0.0367 450,470 +0.00(+1.94%)
Jun 29, 2023 0.0366 0.0376 0.0360 0.0360 89,500 -0.00(-4.51%)
Jun 28, 2023 0.0390 0.0419 0.0340 0.0377 300,192 -0.00(-0.53%)
Jun 27, 2023 0.0360 0.0379 0.0354 0.0379 153,700 +0.00(+6.46%)
Jun 26, 2023 0.0342 0.0384 0.0333 0.0356 672,558 -0.00(-4.56%)
Jun 23, 2023 0.0385 0.0400 0.0365 0.0373 742,385 -0.00(-3.12%)
Jun 22, 2023 0.0410 0.0420 0.0380 0.0385 440,839 -0.00(-6.55%)
Jun 21, 2023 0.0423 0.0430 0.0412 0.0412 137,516 -0.00(-2.60%)
Jun 20, 2023 0.0455 0.0490 0.0407 0.0423 732,704 -0.00(-4.73%)
Jun 16, 2023 0.0507 0.0507 0.0420 0.0444 727,469 -0.01(-11.20%)
Jun 15, 2023 0.0540 0.0540 0.0484 0.0500 206,107 +0.00(+2.04%)
Jun 14, 2023 0.0524 0.0531 0.0490 0.0490 267,281 -0.00(-8.07%)
Jun 13, 2023 0.0525 0.0533 0.0520 0.0533 632,749 +0.00(+1.52%)
Jun 12, 2023 0.0486 0.0525 0.0465 0.0525 412,968 +0.00(+9.15%)
Jun 09, 2023 0.0479 0.0524 0.0468 0.0481 423,310 -0.00(-0.82%)
Jun 08, 2023 0.0471 0.0490 0.0467 0.0485 207,798 +0.00(+7.30%)
Jun 07, 2023 0.0480 0.0480 0.0385 0.0452 200,227 +0.00(+3.43%)
Jun 06, 2023 0.0494 0.0494 0.0418 0.0437 628,826 -0.00(-7.02%)
Jun 05, 2023 0.0470 0.0475 0.0467 0.0470 37,500 -0.00(-2.08%)
Jun 02, 2023 0.0471 0.0490 0.0470 0.0480 73,076 -0.00(-0.83%)
Jun 01, 2023 0.0450 0.0484 0.0440 0.0484 64,063 +0.00(+7.56%)
May 31, 2023 0.0420 0.0450 0.0402 0.0450 228,192 +0.00(+2.74%)
May 30, 2023 0.0484 0.0484 0.0424 0.0438 14,527 -0.00(-8.94%)
May 26, 2023 0.0481 0.0481 0.0481 0.0481 10,000 +0.00(+11.60%)
May 25, 2023 0.0447 0.0447 0.0423 0.0431 9,850 -0.00(-4.86%)
May 24, 2023 0.0444 0.0453 0.0409 0.0453 255,430 -0.00(-5.63%)
May 23, 2023 0.0441 0.0480 0.0441 0.0480 37,700 +0.00(+6.67%)
May 22, 2023 0.0445 0.0472 0.0440 0.0450 34,250 +0.00(+0.00%)
May 19, 2023 0.0469 0.0469 0.0450 0.0450 10,500 -0.00(-7.60%)
May 18, 2023 0.0469 0.0487 0.0469 0.0487 14,767 +0.00(+3.62%)
May 17, 2023 0.0450 0.0481 0.0450 0.0470 472,216 -0.00(-3.69%)
May 16, 2023 0.0466 0.0500 0.0466 0.0488 24,520 -0.00(-2.40%)
May 15, 2023 0.0500 0.0525 0.0478 0.0500 224,985 -0.00(-4.40%)
May 12, 2023 0.0485 0.0526 0.0441 0.0523 424,851 +0.01(+11.75%)
May 11, 2023 0.0474 0.0492 0.0467 0.0468 9,829 -0.00(-5.45%)
May 10, 2023 0.0496 0.0550 0.0490 0.0495 170,800 +0.00(+2.70%)
May 09, 2023 0.0470 0.0485 0.0460 0.0482 327,589 +0.00(+3.66%)
May 08, 2023 0.0480 0.0480 0.0440 0.0465 97,975 +0.00(+3.33%)
May 05, 2023 0.0437 0.0467 0.0425 0.0450 77,462 +0.00(+10.57%)
May 04, 2023 0.0437 0.0437 0.0407 0.0407 17,950 +0.00(+1.24%)
May 03, 2023 0.0418 0.0443 0.0400 0.0402 215,623 -0.00(-9.26%)
May 02, 2023 0.0433 0.0444 0.0426 0.0443 150,350 +0.00(+3.99%)
May 01, 2023 0.0480 0.0480 0.0402 0.0426 92,400 -0.00(-5.54%)
Apr 28, 2023 0.0434 0.0452 0.0402 0.0451 112,212 +0.00(+1.12%)
Apr 27, 2023 0.0405 0.0446 0.0405 0.0446 111,635 +0.00(+10.67%)
Apr 26, 2023 0.0421 0.0427 0.0397 0.0403 77,035 +0.00(+0.75%)
Apr 25, 2023 0.0424 0.0424 0.0400 0.0400 97,155 -0.00(-5.88%)
Apr 24, 2023 0.0420 0.0448 0.0401 0.0425 19,145 +0.00(+5.72%)
Apr 21, 2023 0.0428 0.0448 0.0400 0.0402 118,405 -0.01(-12.04%)
Apr 20, 2023 0.0440 0.0475 0.0405 0.0457 16,600 +0.00(+4.34%)
Apr 19, 2023 0.0436 0.0438 0.0430 0.0438 2,627 +0.00(+0.00%)
Apr 18, 2023 0.0492 0.0492 0.0438 0.0438 1,550 -0.00(-0.68%)
Apr 17, 2023 0.0425 0.0490 0.0425 0.0441 73,450 -0.00(-3.08%)
Apr 14, 2023 0.0451 0.0455 0.0449 0.0455 30,641 +0.00(+1.79%)
Apr 13, 2023 0.0434 0.0493 0.0410 0.0447 23,995 +0.00(+1.13%)
Apr 12, 2023 0.0430 0.0500 0.0415 0.0442 126,333 +0.00(+2.79%)
Apr 11, 2023 0.0444 0.0449 0.0400 0.0430 144,837 -0.00(-4.23%)
Apr 10, 2023 0.0450 0.0450 0.0408 0.0449 89,330 -0.00(-0.22%)
Apr 06, 2023 0.0480 0.0480 0.0402 0.0450 63,610 +0.00(+4.65%)
Apr 05, 2023 0.0402 0.0472 0.0402 0.0430 93,250 -0.00(-1.83%)
Apr 04, 2023 0.0445 0.0457 0.0412 0.0438 88,000 -0.00(-1.57%)
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.