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

Anfield Energy Inc (OP: ANLDF )

0.0634 -0.0024 (-3.65%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.0639 0.0653 0.0620 0.0634 166,804 -0.00(-3.65%)
Apr 17, 2024 0.0678 0.0687 0.0639 0.0658 440,339 -0.00(-1.94%)
Apr 16, 2024 0.0700 0.0731 0.0660 0.0671 262,000 -0.00(-6.81%)
Apr 15, 2024 0.0725 0.0759 0.0700 0.0720 566,191 -0.00(-0.28%)
Apr 12, 2024 0.0780 0.0780 0.0722 0.0722 837,156 -0.00(-3.73%)
Apr 11, 2024 0.0770 0.0770 0.0724 0.0750 912,697 -0.00(-2.09%)
Apr 10, 2024 0.0770 0.0780 0.0740 0.0766 1,059,474 -0.00(-1.79%)
Apr 09, 2024 0.0761 0.0780 0.0718 0.0780 504,447 +0.00(+5.55%)
Apr 08, 2024 0.0693 0.0739 0.0693 0.0739 555,158 +0.00(+0.00%)
Apr 05, 2024 0.0700 0.0739 0.0689 0.0739 258,359 +0.00(+5.12%)
Apr 04, 2024 0.0730 0.0739 0.0703 0.0703 584,080 +0.00(+0.00%)
Apr 03, 2024 0.0735 0.0758 0.0701 0.0703 1,100,769 -0.00(-2.09%)
Apr 02, 2024 0.0697 0.0735 0.0690 0.0718 875,865 +0.00(+2.43%)
Apr 01, 2024 0.0733 0.0747 0.0688 0.0701 1,351,427 -0.00(-4.10%)
Mar 28, 2024 0.0668 0.0731 0.0628 0.0731 1,555,526 +0.01(+12.46%)
Mar 27, 2024 0.0699 0.0700 0.0622 0.0650 1,034,394 -0.00(-4.41%)
Mar 26, 2024 0.0633 0.0700 0.0615 0.0680 1,556,552 +0.00(+0.15%)
Mar 25, 2024 0.0699 0.0699 0.0650 0.0679 448,113 +0.00(+1.34%)
Mar 22, 2024 0.0673 0.0700 0.0650 0.0670 808,121 +0.00(+0.45%)
Mar 21, 2024 0.0673 0.0673 0.0622 0.0667 651,087 +0.00(+1.68%)
Mar 20, 2024 0.0659 0.0679 0.0642 0.0656 392,293 -0.00(-2.53%)
Mar 19, 2024 0.0642 0.0698 0.0624 0.0673 752,986 +0.00(+1.05%)
Mar 18, 2024 0.0622 0.0666 0.0580 0.0666 906,634 +0.01(+9.00%)
Mar 15, 2024 0.0583 0.0621 0.0576 0.0611 202,809 +0.00(+4.09%)
Mar 14, 2024 0.0580 0.0587 0.0542 0.0587 539,413 +0.00(+1.38%)
Mar 13, 2024 0.0597 0.0610 0.0561 0.0579 759,881 -0.00(-0.17%)
Mar 12, 2024 0.0583 0.0600 0.0580 0.0580 118,791 +0.00(+0.00%)
Mar 11, 2024 0.0594 0.0605 0.0560 0.0580 698,239 +0.00(+3.57%)
Mar 08, 2024 0.0595 0.0626 0.0560 0.0560 733,632 -0.00(-5.08%)
Mar 07, 2024 0.0590 0.0610 0.0590 0.0590 224,225 -0.00(-0.67%)
Mar 06, 2024 0.0560 0.0602 0.0556 0.0594 597,535 +0.00(+4.03%)
Mar 05, 2024 0.0603 0.0620 0.0570 0.0571 196,833 -0.00(-7.61%)
Mar 04, 2024 0.0625 0.0666 0.0589 0.0618 449,338 -0.00(-6.36%)
Mar 01, 2024 0.0595 0.0660 0.0595 0.0660 537,003 +0.00(+4.10%)
Feb 29, 2024 0.0590 0.0634 0.0590 0.0634 185,106 +0.00(+1.12%)
Feb 28, 2024 0.0620 0.0634 0.0619 0.0627 114,878 +0.00(+2.62%)
Feb 27, 2024 0.0615 0.0623 0.0600 0.0611 64,048 +0.00(+0.49%)
Feb 26, 2024 0.0600 0.0608 0.0596 0.0608 27,976 +0.00(+0.00%)
Feb 23, 2024 0.0617 0.0617 0.0596 0.0608 267,311 +0.00(+0.16%)
Feb 22, 2024 0.0628 0.0628 0.0596 0.0607 227,494 +0.00(+1.34%)
Feb 21, 2024 0.0594 0.0615 0.0555 0.0599 139,299 +0.00(+0.67%)
Feb 20, 2024 0.0632 0.0639 0.0570 0.0595 1,487,173 -0.00(-6.74%)
Feb 16, 2024 0.0637 0.0659 0.0620 0.0638 145,170 -0.00(-1.39%)
Feb 15, 2024 0.0660 0.0660 0.0630 0.0647 127,864 +0.00(+0.94%)
Feb 14, 2024 0.0684 0.0684 0.0631 0.0641 338,019 -0.00(-0.31%)
Feb 13, 2024 0.0666 0.0666 0.0630 0.0643 714,435 -0.00(-4.32%)
Feb 12, 2024 0.0634 0.0674 0.0631 0.0672 620,557 +0.00(+1.97%)
Feb 09, 2024 0.0669 0.0699 0.0636 0.0659 412,147 -0.00(-1.64%)
Feb 08, 2024 0.0705 0.0706 0.0635 0.0670 1,389,762 -0.00(-6.69%)
Feb 07, 2024 0.0698 0.0720 0.0680 0.0718 587,314 +0.00(+2.57%)
Feb 06, 2024 0.0715 0.0735 0.0700 0.0700 336,400 -0.00(-0.71%)
Feb 05, 2024 0.0748 0.0750 0.0700 0.0705 1,028,407 -0.00(-3.42%)
Feb 02, 2024 0.0760 0.0809 0.0718 0.0730 1,181,787 -0.01(-6.41%)
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.