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

Anfield Energy Inc (OP: ANLDF )

0.0624 +0.0086 (+15.99%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 0.0504 0.0504 0.0468 0.0484 156,932 -0.00(-6.38%)
Aug 30, 2024 0.0478 0.0519 0.0478 0.0517 62,949 +0.00(+3.40%)
Aug 29, 2024 0.0500 0.0500 0.0480 0.0500 198,550 +0.00(+2.04%)
Aug 28, 2024 0.0492 0.0500 0.0478 0.0490 34,100 -0.00(-2.00%)
Aug 27, 2024 0.0500 0.0500 0.0495 0.0500 52,057 -0.00(-0.20%)
Aug 26, 2024 0.0465 0.0524 0.0432 0.0501 45,844 +0.00(+3.30%)
Aug 23, 2024 0.0411 0.0510 0.0411 0.0485 50,231 +0.00(+4.30%)
Aug 22, 2024 0.0482 0.0482 0.0454 0.0465 61,872 -0.00(-3.53%)
Aug 21, 2024 0.0431 0.0483 0.0411 0.0482 59,890 +0.00(+0.42%)
Aug 20, 2024 0.0450 0.0510 0.0436 0.0480 126,444 -0.00(-7.69%)
Aug 19, 2024 0.0510 0.0520 0.0435 0.0520 17,850 +0.00(+4.00%)
Aug 16, 2024 0.0468 0.0500 0.0436 0.0500 48,651 +0.00(+0.00%)
Aug 15, 2024 0.0449 0.0500 0.0445 0.0500 53,888 +0.00(+10.62%)
Aug 14, 2024 0.0406 0.0452 0.0406 0.0452 45,808 -0.00(-1.74%)
Aug 13, 2024 0.0460 0.0460 0.0460 0.0460 210 -0.00(-0.65%)
Aug 12, 2024 0.0450 0.0479 0.0450 0.0463 269,148 +0.00(+7.67%)
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%)
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.