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

Anfield Energy Inc (OP: ANLDF )

0.0571 +0.0034 (+6.33%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 29, 2022 0.0818 0.0876 0.0800 0.0843 135,769 +0.00(+3.06%)
Apr 28, 2022 0.1000 0.1000 0.0800 0.0818 202,077 -0.00(-3.76%)
Apr 27, 2022 0.0877 0.0899 0.0773 0.0850 311,913 +0.00(+3.66%)
Apr 26, 2022 0.0800 0.0848 0.0779 0.0820 168,356 +0.00(+1.61%)
Apr 25, 2022 0.0809 0.0850 0.0700 0.0807 208,434 -0.01(-8.30%)
Apr 22, 2022 0.0900 0.0960 0.0857 0.0880 1,462,390 +0.00(+0.57%)
Apr 21, 2022 0.1040 0.1170 0.0851 0.0875 1,308,733 -0.02(-19.28%)
Apr 18, 2022 0.1084 0 -0.00(-0.09%)
Apr 14, 2022 0.1010 0.1105 0.1010 0.1085 259,717 +0.00(+1.40%)
Apr 13, 2022 0.1086 0.1100 0.1030 0.1070 307,070 +0.00(+1.90%)
Apr 12, 2022 0.1067 0.1109 0.1027 0.1050 112,925 +0.00(+3.96%)
Apr 11, 2022 0.1110 0.1157 0.1010 0.1010 933,799 -0.01(-9.25%)
Apr 08, 2022 0.1200 0.1200 0.1060 0.1113 1,288,393 -0.00(-3.22%)
Apr 07, 2022 0.1134 0.1160 0.1090 0.1150 1,076,109 +0.00(+3.60%)
Apr 06, 2022 0.1104 0.1140 0.1104 0.1110 215,842 +0.00(+1.46%)
Apr 05, 2022 0.1200 0.1200 0.1061 0.1094 137,701 -0.00(-1.88%)
Apr 04, 2022 0.1150 0.1160 0.1110 0.1115 132,699 +0.00(+0.81%)
Apr 01, 2022 0.1142 0.1170 0.1101 0.1106 428,113 -0.00(-2.47%)
Mar 31, 2022 0.1040 0.1154 0.1040 0.1134 72,927 +0.01(+8.93%)
Mar 30, 2022 0.1071 0.1177 0.1041 0.1041 618,172 -0.00(-1.33%)
Mar 29, 2022 0.1000 0.1055 0.0958 0.1055 386,535 +0.01(+7.65%)
Mar 28, 2022 0.1100 0.1100 0.0970 0.0980 138,324 -0.01(-7.02%)
Mar 25, 2022 0.1070 0.1070 0.1043 0.1054 248,348 -0.00(-4.01%)
Mar 24, 2022 0.1075 0.1124 0.1000 0.1098 468,593 +0.00(+4.57%)
Mar 23, 2022 0.1016 0.1080 0.0992 0.1050 246,971 -0.00(-1.87%)
Mar 22, 2022 0.1140 0.1140 0.0993 0.1070 231,158 +0.00(+3.28%)
Mar 21, 2022 0.1100 0.1128 0.0987 0.1036 737,351 -0.00(-1.33%)
Mar 18, 2022 0.1080 0.1088 0.1002 0.1050 261,683 -0.00(-2.14%)
Mar 17, 2022 0.0956 0.1100 0.0956 0.1073 367,871 +0.01(+14.51%)
Mar 16, 2022 0.0922 0.0971 0.0898 0.0937 215,617 +0.00(+3.19%)
Mar 15, 2022 0.1000 0.1000 0.0860 0.0908 461,332 -0.01(-6.87%)
Mar 14, 2022 0.1232 0.1232 0.0936 0.0975 688,609 -0.01(-11.76%)
Mar 11, 2022 0.1100 0.1105 0.1000 0.1105 268,936 +0.01(+5.24%)
Mar 10, 2022 0.1100 0.1100 0.1046 0.1050 576,533 -0.00(-0.94%)
Mar 09, 2022 0.1000 0.1060 0.0960 0.1060 874,534 +0.01(+7.94%)
Mar 08, 2022 0.1033 0.1033 0.0963 0.0982 490,356 -0.00(-1.80%)
Mar 07, 2022 0.0990 0.1028 0.0915 0.1000 728,589 +0.02(+19.05%)
Mar 04, 2022 0.0960 0.0960 0.0776 0.0840 594,860 -0.01(-14.29%)
Mar 03, 2022 0.1000 0.1000 0.0943 0.0980 549,418 +0.00(+3.16%)
Mar 02, 2022 0.1010 0.1010 0.0859 0.0950 428,522 +0.01(+10.59%)
Mar 01, 2022 0.0950 0.0971 0.0817 0.0859 844,106 +0.00(+2.14%)
Feb 28, 2022 0.0778 0.0879 0.0690 0.0841 1,267,305 +0.02(+25.90%)
Feb 25, 2022 0.0629 0.0668 0.0623 0.0668 43,108 +0.01(+13.03%)
Feb 24, 2022 0.0610 0.0636 0.0585 0.0591 290,095 -0.00(-5.14%)
Feb 23, 2022 0.0692 0.0692 0.0620 0.0623 303,301 -0.00(-1.74%)
Feb 22, 2022 0.0683 0.0735 0.0613 0.0634 121,125 -0.00(-4.95%)
Feb 18, 2022 0.0667 0 -0.00(-2.91%)
Feb 17, 2022 0.0650 0.0693 0.0640 0.0687 67,790 +0.00(+7.34%)
Feb 16, 2022 0.0600 0.0672 0.0600 0.0640 164,909 -0.00(-3.90%)
Feb 15, 2022 0.0682 0.0710 0.0655 0.0666 293,831 -0.00(-5.40%)
Feb 14, 2022 0.0617 0.0704 0.0617 0.0704 169,768 -0.00(-2.09%)
Feb 11, 2022 0.0718 0.0720 0.0631 0.0719 606,506 +0.00(+1.27%)
Feb 10, 2022 0.0780 0.0800 0.0710 0.0710 428,311 -0.01(-10.13%)
Feb 09, 2022 0.0748 0.0797 0.0723 0.0790 294,517 +0.00(+5.61%)
Feb 08, 2022 0.0761 0.0761 0.0669 0.0748 504,802 +0.00(+4.18%)
Feb 07, 2022 0.0700 0.0758 0.0680 0.0718 378,335 -0.00(-4.39%)
Feb 04, 2022 0.0705 0.0755 0.0697 0.0751 218,242 +0.00(+3.02%)
Feb 03, 2022 0.0731 0.0729 244,979 +0.00(+0.55%)
Feb 02, 2022 0.0800 0.0800 0.0722 0.0725 580,317 -0.00(-1.09%)
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.