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

Anfield Energy Inc (OP: ANLDF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.0457 0.0457 0.0421 0.0430 136,141 +0.00(+0.00%)
Aug 08, 2024 0.0430 0.0450 0.0419 0.0430 210,630 +0.00(+4.62%)
Aug 07, 2024 0.0430 0.0457 0.0405 0.0411 282,940 -0.00(-4.42%)
Aug 06, 2024 0.0400 0.0447 0.0390 0.0430 325,044 -0.00(-4.02%)
Aug 05, 2024 0.0462 0.0462 0.0415 0.0448 97,796 +0.00(+2.52%)
Aug 02, 2024 0.0476 0.0483 0.0405 0.0437 906,141 -0.01(-10.45%)
Aug 01, 2024 0.0477 0.0490 0.0477 0.0488 96,730 -0.00(-0.41%)
Jul 31, 2024 0.0507 0.0507 0.0464 0.0490 128,306 -0.00(-0.41%)
Jul 30, 2024 0.0473 0.0500 0.0468 0.0492 52,311 +0.00(+3.80%)
Jul 29, 2024 0.0478 0.0490 0.0450 0.0474 109,894 -0.00(-4.24%)
Jul 26, 2024 0.0509 0.0511 0.0488 0.0495 159,250 -0.00(-1.98%)
Jul 25, 2024 0.0471 0.0506 0.0471 0.0505 39,660 +0.00(+8.37%)
Jul 24, 2024 0.0514 0.0534 0.0463 0.0466 260,206 -0.00(-7.54%)
Jul 23, 2024 0.0509 0.0523 0.0500 0.0504 253,295 -0.01(-11.58%)
Jul 22, 2024 0.0500 0.0570 0.0480 0.0570 129,627 +0.01(+14.00%)
Jul 19, 2024 0.0480 0.0501 0.0472 0.0500 130,500 +0.00(+1.63%)
Jul 18, 2024 0.0496 0.0512 0.0489 0.0492 154,168 +0.00(+3.80%)
Jul 17, 2024 0.0480 0.0511 0.0450 0.0474 427,404 -0.00(-6.88%)
Jul 16, 2024 0.0491 0.0510 0.0483 0.0509 215,371 +0.00(+1.80%)
Jul 15, 2024 0.0508 0.0532 0.0500 0.0500 197,103 -0.00(-1.57%)
Jul 12, 2024 0.0520 0.0546 0.0495 0.0508 198,728 -0.00(-2.31%)
Jul 11, 2024 0.0520 0.0549 0.0500 0.0520 190,393 -0.00(-3.70%)
Jul 10, 2024 0.0536 0.0549 0.0510 0.0540 260,421 +0.00(+5.88%)
Jul 09, 2024 0.0549 0.0549 0.0510 0.0510 46,530 -0.00(-4.14%)
Jul 08, 2024 0.0555 0.0630 0.0511 0.0532 214,435 -0.00(-3.10%)
Jul 05, 2024 0.0555 0.0555 0.0540 0.0549 38,620 -0.00(-0.18%)
Jul 03, 2024 0.0550 0.0570 0.0534 0.0550 26,309 +0.00(+0.00%)
Jul 02, 2024 0.0511 0.0573 0.0511 0.0550 229,245 -0.00(-2.65%)
Jul 01, 2024 0.0545 0.0608 0.0545 0.0565 40,646 +0.00(+3.67%)
Jun 28, 2024 0.0575 0.0575 0.0533 0.0545 60,602 -0.00(-4.39%)
Jun 27, 2024 0.0533 0.0570 0.0517 0.0570 137,946 -0.00(-0.52%)
Jun 26, 2024 0.0539 0.0599 0.0527 0.0573 290,591 +0.00(+3.62%)
Jun 25, 2024 0.0578 0.0578 0.0515 0.0553 133,215 -0.00(-4.66%)
Jun 24, 2024 0.0593 0.0600 0.0545 0.0580 45,780 +0.00(+5.45%)
Jun 21, 2024 0.0507 0.0554 0.0507 0.0550 172,831 +0.00(+7.84%)
Jun 20, 2024 0.0529 0.0535 0.0510 0.0510 87,532 +0.00(+1.80%)
Jun 18, 2024 0.0530 0.0533 0.0501 0.0501 114,480 -0.00(-3.65%)
Jun 17, 2024 0.0518 0.0530 0.0510 0.0520 57,572 +0.00(+1.96%)
Jun 14, 2024 0.0501 0.0525 0.0498 0.0510 385,575 +0.00(+4.08%)
Jun 13, 2024 0.0505 0.0505 0.0480 0.0490 563,592 -0.00(-6.84%)
Jun 12, 2024 0.0550 0.0550 0.0490 0.0526 233,460 +0.00(+5.20%)
Jun 11, 2024 0.0530 0.0530 0.0491 0.0500 1,253,730 -0.00(-6.89%)
Jun 10, 2024 0.0550 0.0550 0.0500 0.0537 977,463 -0.00(-0.74%)
Jun 07, 2024 0.0550 0.0550 0.0510 0.0541 224,686 -0.00(-1.99%)
Jun 06, 2024 0.0551 0.0558 0.0530 0.0552 378,291 +0.00(+3.18%)
Jun 05, 2024 0.0550 0.0613 0.0510 0.0535 1,160,111 -0.01(-13.99%)
Jun 04, 2024 0.0690 0.0700 0.0622 0.0622 312,407 -0.01(-11.14%)
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.