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

Anfield Energy Inc (OP: ANLDF )

0.0761 -0.0014 (-1.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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 28, 2021 0.1450 0.1576 0.1365 0.1370 1,203,547 -0.00(-2.14%)
May 27, 2021 0.1267 0.1400 0.1156 0.1400 777,064 +0.02(+12.09%)
May 26, 2021 0.1289 0.1291 0.1177 0.1249 484,856 +0.00(+0.40%)
May 25, 2021 0.1279 0.1279 0.1200 0.1244 357,609 -0.01(-4.31%)
May 24, 2021 0.1260 0.1380 0.1200 0.1300 263,095 +0.01(+12.75%)
May 21, 2021 0.1155 0.1209 0.1100 0.1153 254,280 +0.01(+4.82%)
May 20, 2021 0.1140 0.1164 0.1100 0.1100 181,396 -0.01(-6.14%)
May 19, 2021 0.1100 0.1172 0.1070 0.1172 345,903 +0.01(+4.64%)
May 18, 2021 0.1047 0.1123 0.1000 0.1120 641,853 +0.01(+7.69%)
May 17, 2021 0.1069 0.1089 0.0974 0.1040 891,420 +0.00(+1.96%)
May 14, 2021 0.1015 0.1036 0.0929 0.1020 395,882 +0.01(+15.91%)
May 13, 2021 0.0920 0.0974 0.0880 0.0880 569,799 +0.00(+0.00%)
May 12, 2021 0.0990 0.0990 0.0880 0.0880 503,173 -0.01(-10.75%)
May 11, 2021 0.0953 0.1041 0.0953 0.0986 319,227 -0.00(-4.09%)
May 10, 2021 0.1028 0.1162 0.1020 0.1028 734,402 +0.01(+7.87%)
May 07, 2021 0.0989 0.1030 0.0940 0.0953 758,303 +0.00(+0.95%)
May 06, 2021 0.0976 0.0999 0.0887 0.0944 619,318 +0.01(+8.01%)
May 05, 2021 0.0900 0.0949 0.0816 0.0874 958,413 -0.00(-2.89%)
May 04, 2021 0.1000 0.1198 0.0900 0.0900 2,390,428 -0.00(-4.26%)
May 03, 2021 0.0810 0.0985 0.0809 0.0940 895,882 +0.02(+27.03%)
Apr 30, 2021 0.0740 0.0810 0.0733 0.0740 387,900 +0.00(+0.00%)
Apr 29, 2021 0.0750 0.0750 0.0740 0.0740 63,463 +0.00(+0.00%)
Apr 28, 2021 0.0734 0.0740 0.0710 0.0740 28,260 -0.00(-1.33%)
Apr 27, 2021 0.0768 0.0769 0.0710 0.0750 66,010 +0.00(+5.63%)
Apr 26, 2021 0.0810 0.0854 0.0710 0.0710 713,536 -0.01(-11.80%)
Apr 23, 2021 0.0712 0.0820 0.0710 0.0805 544,900 +0.01(+11.81%)
Apr 22, 2021 0.0726 0.0728 0.0720 0.0720 19,956 +0.00(+0.00%)
Apr 21, 2021 0.0715 0.0729 0.0715 0.0720 65,452 -0.00(-5.01%)
Apr 20, 2021 0.0751 0.0774 0.0691 0.0758 566,511 -0.00(-5.49%)
Apr 19, 2021 0.0786 0.0847 0.0753 0.0802 380,997 -0.00(-1.72%)
Apr 16, 2021 0.0825 0.0825 0.0809 0.0816 42,100 -0.00(-0.49%)
Apr 15, 2021 0.0862 0.0881 0.0820 0.0820 131,650 -0.00(-4.54%)
Apr 14, 2021 0.0872 0.0882 0.0831 0.0859 462,714 -0.01(-6.43%)
Apr 13, 2021 0.0984 0.0984 0.0918 0.0918 136,950 +0.00(+0.55%)
Apr 12, 2021 0.0924 0.0925 0.0892 0.0913 73,831 +0.00(+5.06%)
Apr 09, 2021 0.0915 0.0916 0.0869 0.0869 110,000 -0.01(-9.20%)
Apr 08, 2021 0.0910 0.1000 0.0910 0.0957 94,500 -0.00(-3.82%)
Apr 07, 2021 0.1000 0.1000 0.0964 0.0995 30,235 -0.00(-0.40%)
Apr 06, 2021 0.1000 0.1095 0.0937 0.0999 97,410 -0.00(-0.70%)
Apr 05, 2021 0.0957 0.1095 0.0950 0.1006 265,229 +0.01(+6.79%)
Apr 01, 2021 0.0910 0.0956 0.0910 0.0942 1,900 +0.01(+7.66%)
Mar 31, 2021 0.0875 0.0875 0.0875 0.0875 1,000 +0.00(+0.00%)
Mar 30, 2021 0.0890 0.0891 0.0787 0.0875 65,807 -0.00(-0.57%)
Mar 29, 2021 0.0848 0.0888 0.0830 0.0880 35,910 -0.00(-4.14%)
Mar 26, 2021 0.0889 0.0951 0.0868 0.0918 144,300 +0.00(+0.55%)
Mar 25, 2021 0.0888 0.0940 0.0885 0.0913 27,326 -0.00(-2.87%)
Mar 24, 2021 0.0986 0.0986 0.0930 0.0940 13,540 +0.00(+4.44%)
Mar 23, 2021 0.0960 0.0963 0.0900 0.0900 27,490 -0.01(-5.76%)
Mar 22, 2021 0.0960 0.0974 0.0912 0.0955 202,554 +0.01(+7.30%)
Mar 19, 2021 0.0870 0.0965 0.0864 0.0890 14,200 -0.00(-1.11%)
Mar 18, 2021 0.0927 0.0940 0.0900 0.0900 24,500 -0.00(-3.74%)
Mar 17, 2021 0.0967 0.0967 0.0883 0.0935 14,000 +0.00(+4.94%)
Mar 16, 2021 0.0922 0.0942 0.0844 0.0891 112,401 -0.01(-7.86%)
Mar 15, 2021 0.0827 0.0967 0.0756 0.0967 80,120 +0.02(+22.56%)
Mar 12, 2021 0.0807 0.0807 0.0789 0.0789 10,300 -0.01(-6.18%)
Mar 11, 2021 0.0838 0.0841 0.0796 0.0841 5,777 +0.00(+5.12%)
Mar 10, 2021 0.0828 0.0837 0.0799 0.0800 10,944 +0.00(+0.00%)
Mar 09, 2021 0.0780 0.0839 0.0780 0.0800 55,300 +0.00(+0.88%)
Mar 08, 2021 0.0794 0.0866 0.0746 0.0793 16,820 +0.00(+2.45%)
Mar 05, 2021 0.0796 0.0796 0.0772 0.0774 93,000 -0.00(-1.90%)
Mar 04, 2021 0.0876 0.0876 0.0789 0.0789 268,560 -0.01(-11.35%)
Mar 03, 2021 0.0826 0.1010 0.0826 0.0890 245,674 +0.00(+1.25%)
Mar 02, 2021 0.0807 0.0900 0.0787 0.0879 231,152 +0.00(+4.89%)
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.