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

Anfield Energy Inc (OP: ANLDF )

0.0851 -0.0001 (-0.12%)
Streaming Delayed Price Updated: 1:23 PM EST, Nov 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 (%)
Nov 21, 2024 0.0900 0.0900 0.0809 0.0852 389,301 +0.00(+0.24%)
Nov 20, 2024 0.0810 0.0867 0.0810 0.0850 256,260 +0.00(+2.66%)
Nov 19, 2024 0.0809 0.0828 0.0809 0.0828 43,000 -0.00(-0.72%)
Nov 18, 2024 0.0800 0.0856 0.0799 0.0834 128,776 +0.00(+4.25%)
Nov 15, 2024 0.0741 0.0800 0.0741 0.0800 263,899 +0.00(+0.00%)
Nov 14, 2024 0.0725 0.0800 0.0724 0.0800 121,693 +0.01(+12.04%)
Nov 13, 2024 0.0707 0.0720 0.0689 0.0714 104,256 -0.00(-1.11%)
Nov 12, 2024 0.0638 0.0722 0.0638 0.0722 64,589 +0.01(+10.06%)
Nov 11, 2024 0.0692 0.0700 0.0656 0.0656 206,515 -0.00(-6.69%)
Nov 08, 2024 0.0732 0.0732 0.0703 0.0703 173,778 -0.00(-5.64%)
Nov 07, 2024 0.0750 0.0750 0.0739 0.0745 16,700 +0.00(+1.09%)
Nov 06, 2024 0.0750 0.0750 0.0699 0.0737 125,178 -0.00(-1.86%)
Nov 05, 2024 0.0710 0.0751 0.0710 0.0751 26,345 +0.00(+4.31%)
Nov 04, 2024 0.0785 0.0791 0.0720 0.0720 128,277 -0.01(-7.34%)
Nov 01, 2024 0.0890 0.0927 0.0766 0.0777 223,055 -0.02(-17.34%)
Oct 31, 2024 0.0913 0.0940 0.0878 0.0940 240,900 +0.01(+5.62%)
Oct 30, 2024 0.0840 0.0903 0.0840 0.0890 166,600 +0.00(+1.25%)
Oct 29, 2024 0.0830 0.0900 0.0830 0.0879 279,659 +0.00(+1.03%)
Oct 28, 2024 0.0903 0.0903 0.0787 0.0870 366,500 +0.00(+4.82%)
Oct 25, 2024 0.0765 0.0830 0.0740 0.0830 195,604 +0.01(+8.78%)
Oct 24, 2024 0.0820 0.0820 0.0763 0.0763 23,073 -0.01(-6.95%)
Oct 23, 2024 0.0798 0.0820 0.0774 0.0820 451,408 -0.00(-2.38%)
Oct 22, 2024 0.0887 0.0887 0.0826 0.0840 642,513 -0.01(-6.67%)
Oct 21, 2024 0.0966 0.0966 0.0877 0.0900 201,856 -0.01(-9.09%)
Oct 18, 2024 0.0978 0.0996 0.0903 0.0990 933,574 +0.00(+4.21%)
Oct 17, 2024 0.0950 0.0950 0.0890 0.0950 321,538 +0.00(+1.71%)
Oct 16, 2024 0.0900 0.0945 0.0820 0.0934 1,852,689 +0.01(+16.46%)
Oct 15, 2024 0.0800 0.0877 0.0800 0.0802 432,474 -0.00(-3.14%)
Oct 14, 2024 0.0803 0.0830 0.0789 0.0828 1,777,817 +0.00(+1.97%)
Oct 11, 2024 0.0678 0.0825 0.0678 0.0812 618,423 +0.01(+8.99%)
Oct 10, 2024 0.0737 0.0750 0.0692 0.0745 217,444 +0.00(+1.22%)
Oct 09, 2024 0.0700 0.0758 0.0700 0.0736 3,257,343 +0.00(+5.14%)
Oct 08, 2024 0.0691 0.0724 0.0691 0.0700 799,809 +0.00(+0.72%)
Oct 07, 2024 0.0700 0.0718 0.0692 0.0695 783,552 -0.00(-6.71%)
Oct 04, 2024 0.0682 0.0745 0.0666 0.0745 2,107,760 +0.01(+11.19%)
Oct 03, 2024 0.0699 0.0710 0.0661 0.0670 1,783,970 -0.00(-4.15%)
Oct 02, 2024 0.0610 0.0699 0.0600 0.0699 6,832,861 +0.02(+29.93%)
Oct 01, 2024 0.0580 0.0580 0.0538 0.0538 549,731 -0.01(-11.80%)
Sep 30, 2024 0.0598 0.0610 0.0551 0.0610 651,172 +0.00(+1.84%)
Sep 27, 2024 0.0607 0.0630 0.0561 0.0599 281,457 +0.00(+0.67%)
Sep 26, 2024 0.0577 0.0657 0.0554 0.0595 1,317,310 +0.00(+3.48%)
Sep 25, 2024 0.0560 0.0600 0.0553 0.0575 311,072 -0.00(-7.70%)
Sep 24, 2024 0.0550 0.0690 0.0527 0.0623 963,122 +0.01(+22.40%)
Sep 23, 2024 0.0425 0.0550 0.0425 0.0509 269,958 -0.00(-3.60%)
Sep 20, 2024 0.0449 0.0550 0.0425 0.0528 451,197 +0.01(+17.86%)
Sep 19, 2024 0.0442 0.0449 0.0436 0.0448 192,020 +0.00(+1.82%)
Sep 18, 2024 0.0435 0.0450 0.0421 0.0440 326,414 -0.00(-8.33%)
Sep 17, 2024 0.0544 0.0544 0.0450 0.0480 272,050 +0.00(+6.67%)
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 452 -0.00(-8.91%)
Sep 13, 2024 0.0494 0.0494 0.0494 0.0494 8,202 +0.00(+5.33%)
Sep 12, 2024 0.0450 0.0478 0.0445 0.0469 167,792 +0.00(+5.63%)
Sep 11, 2024 0.0441 0.0478 0.0426 0.0444 303,134 +0.00(+1.60%)
Sep 10, 2024 0.0416 0.0441 0.0401 0.0437 161,222 -0.00(-1.35%)
Sep 09, 2024 0.0400 0.0460 0.0400 0.0443 180,280 +0.00(+4.73%)
Sep 06, 2024 0.0395 0.0430 0.0390 0.0423 583,120 +0.00(+2.92%)
Sep 05, 2024 0.0430 0.0465 0.0411 0.0411 12,476 -0.00(-6.38%)
Sep 04, 2024 0.0470 0.0470 0.0414 0.0439 161,111 -0.00(-9.30%)
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.