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

Anfield Energy Inc (OP: ANLDF )

0.0667 -0.0094 (-12.35%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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 (%)
May 31, 2019 0.1529 0.1529 0.1452 0.1529 17,000 +0.00(+1.39%)
May 30, 2019 0.1470 0.1508 0.1470 0.1508 46,500 +0.01(+10.15%)
May 29, 2019 0.1410 0.1441 0.1369 0.1369 2,800 -0.01(-6.93%)
May 28, 2019 0.1539 0.1539 0.1471 0.1471 5,799 -0.01(-3.79%)
May 24, 2019 0.1529 0.1529 0.1529 0.1529 3,200 +0.00(+3.10%)
May 22, 2019 0.1483 0.1483 0.1483 0 -0.00(-1.72%)
May 21, 2019 0.1509 0.1509 0.1509 0.1509 10,000 -0.01(-5.63%)
May 20, 2019 0.1494 0.1599 0.1494 0.1599 12,931 +0.02(+11.20%)
May 16, 2019 0.1438 0.1438 0.1438 0 -0.00(-0.83%)
May 15, 2019 0.1467 0.1467 0.1328 0.1450 6,566 +0.01(+4.09%)
May 14, 2019 0.1384 0.1430 0.1310 0.1393 22,800 -0.01(-3.93%)
May 13, 2019 0.1400 0.1498 0.1400 0.1450 24,000 +0.00(+3.57%)
May 09, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 08, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-1.69%)
May 07, 2019 0.1480 0.1480 0.1424 0.1424 18,000 -0.01(-6.25%)
May 06, 2019 0.1520 0.1540 0.1519 0.1519 16,532 -0.01(-3.86%)
May 03, 2019 0.1580 0.1580 0.1580 0.1580 7,000 +0.00(+1.61%)
May 02, 2019 0.1493 0.1555 0.1493 0.1555 40,906 -0.00(-1.83%)
May 01, 2019 0.1584 0.1584 0.1584 0.1584 500 -0.00(-0.50%)
Apr 30, 2019 0.1700 0.1700 0.1591 0.1592 15,003 -0.01(-6.02%)
Apr 29, 2019 0.1643 0.1694 0.1572 0.1694 22,588 +0.00(+0.41%)
Apr 26, 2019 0.1595 0.1687 0.1595 0.1687 51,500 +0.00(+1.63%)
Apr 25, 2019 0.1660 0.1660 0.1660 0.1660 10,000 +0.01(+7.86%)
Apr 24, 2019 0.1539 0.1539 0.1539 0.1539 21,722 +0.00(+2.60%)
Apr 23, 2019 0.1600 0.1637 0.1469 0.1500 71,000 -0.00(-3.10%)
Apr 22, 2019 0.1609 0.1609 0.1548 0.1548 40,000 -0.00(-2.03%)
Apr 18, 2019 0.1581 0.1581 0.1580 0.1580 25,000 -0.01(-7.39%)
Apr 17, 2019 0.1625 0.1706 0.1625 0.1706 1,300 -0.01(-3.56%)
Apr 16, 2019 0.1741 0.1769 0.1741 0.1769 28,000 -0.01(-3.96%)
Apr 12, 2019 0.1842 0.1842 0.1842 0 -0.00(-0.43%)
Apr 11, 2019 0.1756 0.1896 0.1756 0.1850 88,316 +0.01(+7.87%)
Apr 10, 2019 0.1713 0.1819 0.1713 0.1715 23,150 -0.00(-2.17%)
Apr 09, 2019 0.1834 0.1850 0.1715 0.1753 76,899 -0.01(-6.46%)
Apr 08, 2019 0.2000 0.2000 0.1820 0.1874 117,810 -0.00(-0.74%)
Apr 05, 2019 0.1820 0.1896 0.1820 0.1888 81,000 +0.01(+4.66%)
Apr 04, 2019 0.1816 0.1823 0.1801 0.1804 66,100 +0.00(+1.23%)
Apr 03, 2019 0.1745 0.1826 0.1745 0.1782 77,292 +0.02(+10.61%)
Apr 02, 2019 0.1570 0.1659 0.1570 0.1611 109,270 +0.00(+2.61%)
Apr 01, 2019 0.1518 0.1570 0.1518 0.1570 23,800 +0.01(+5.16%)
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%)
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.