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 (%)
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%)
Feb 01, 2024 0.0740 0.0799 0.0703 0.0780 1,892,608 +0.01(+7.44%)
Jan 31, 2024 0.0705 0.0739 0.0664 0.0726 3,270,381 +0.00(+3.71%)
Jan 30, 2024 0.0675 0.0704 0.0675 0.0700 1,110,320 +0.00(+6.54%)
Jan 29, 2024 0.0677 0.0680 0.0633 0.0657 755,368 -0.00(-0.15%)
Jan 26, 2024 0.0670 0.0737 0.0658 0.0658 794,579 -0.00(-1.94%)
Jan 25, 2024 0.0685 0.0707 0.0650 0.0671 1,371,472 -0.00(-2.04%)
Jan 24, 2024 0.0721 0.0740 0.0685 0.0685 1,567,046 -0.00(-2.84%)
Jan 23, 2024 0.0686 0.0708 0.0663 0.0705 1,110,395 +0.00(+2.47%)
Jan 22, 2024 0.0700 0.0714 0.0683 0.0688 2,140,808 +0.00(+4.24%)
Jan 19, 2024 0.0760 0.0760 0.0626 0.0660 733,298 -0.00(-2.08%)
Jan 18, 2024 0.0699 0.0700 0.0659 0.0674 420,623 -0.00(-2.88%)
Jan 17, 2024 0.0699 0.0699 0.0679 0.0694 474,770 +0.00(+4.68%)
Jan 16, 2024 0.0670 0.0734 0.0663 0.0663 3,330,616 +0.00(+4.08%)
Jan 12, 2024 0.0656 0.0660 0.0621 0.0637 2,239,184 +0.00(+6.17%)
Jan 11, 2024 0.0601 0.0610 0.0561 0.0600 355,647 +0.00(+5.26%)
Jan 10, 2024 0.0590 0.0599 0.0565 0.0570 377,438 +0.00(+1.42%)
Jan 09, 2024 0.0556 0.0570 0.0537 0.0562 246,123 +0.00(+3.88%)
Jan 08, 2024 0.0556 0.0556 0.0523 0.0541 129,801 +0.00(+0.19%)
Jan 05, 2024 0.0537 0.0560 0.0518 0.0540 959,189 -0.00(-0.92%)
Jan 04, 2024 0.0555 0.0559 0.0530 0.0545 337,206 -0.00(-1.80%)
Jan 03, 2024 0.0561 0.0613 0.0520 0.0555 763,294 -0.01(-9.90%)
Jan 02, 2024 0.0640 0.0643 0.0550 0.0616 321,822 -0.00(-1.91%)
Dec 29, 2023 0.0586 0.0646 0.0559 0.0628 305,671 +0.00(+3.97%)
Dec 28, 2023 0.0565 0.0659 0.0564 0.0604 326,055 -0.00(-0.98%)
Dec 27, 2023 0.0590 0.0610 0.0563 0.0610 350,985 +0.00(+3.39%)
Dec 26, 2023 0.0585 0.0590 0.0550 0.0590 261,693 +0.00(+0.00%)
Dec 22, 2023 0.0653 0.0653 0.0570 0.0590 87,591 -0.00(-1.67%)
Dec 21, 2023 0.0550 0.0620 0.0515 0.0600 400,166 +0.01(+15.16%)
Dec 20, 2023 0.0540 0.0540 0.0521 0.0521 91,766 -0.00(-5.27%)
Dec 19, 2023 0.0523 0.0550 0.0491 0.0550 440,679 +0.00(+5.77%)
Dec 18, 2023 0.0522 0.0574 0.0515 0.0520 119,081 +0.00(+0.97%)
Dec 15, 2023 0.0517 0.0529 0.0514 0.0515 124,139 -0.00(-0.96%)
Dec 14, 2023 0.0510 0.0543 0.0480 0.0520 525,230 +0.00(+0.00%)
Dec 13, 2023 0.0518 0.0520 0.0478 0.0520 389,219 +0.00(+0.00%)
Dec 12, 2023 0.0527 0.0527 0.0509 0.0520 259,474 +0.00(+1.76%)
Dec 11, 2023 0.0516 0.0523 0.0500 0.0511 100,306 +0.00(+2.20%)
Dec 08, 2023 0.0532 0.0541 0.0500 0.0500 182,701 -0.00(-4.40%)
Dec 07, 2023 0.0516 0.0523 0.0473 0.0523 398,245 +0.00(+1.55%)
Dec 06, 2023 0.0559 0.0559 0.0492 0.0515 216,453 -0.00(-1.90%)
Dec 05, 2023 0.0546 0.0571 0.0515 0.0525 110,655 -0.00(-5.58%)
Dec 04, 2023 0.0539 0.0556 0.0521 0.0556 866,508 +0.00(+8.17%)
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.