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

Anfield Energy Inc (OP: ANLDF )

0.0598 +0.0003 (+0.50%)
Streaming Delayed Price Updated: 9:48 AM EST, Dec 26, 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 (%)
Dec 24, 2024 0.0564 0.0595 0.0564 0.0595 248,930 +0.01(+10.19%)
Dec 23, 2024 0.0440 0.0548 0.0440 0.0540 196,005 -0.00(-5.92%)
Dec 20, 2024 0.0590 0.0592 0.0556 0.0574 124,100 -0.00(-3.53%)
Dec 19, 2024 0.0607 0.0607 0.0550 0.0595 453,320 +0.00(+0.85%)
Dec 18, 2024 0.0635 0.0635 0.0590 0.0590 369,354 -0.00(-6.20%)
Dec 17, 2024 0.0647 0.0673 0.0620 0.0629 32,418 +0.00(+1.45%)
Dec 16, 2024 0.0680 0.0725 0.0620 0.0620 82,838 -0.00(-1.59%)
Dec 13, 2024 0.0753 0.0753 0.0630 0.0630 35,418 -0.00(-3.08%)
Dec 12, 2024 0.0709 0.0709 0.0650 0.0650 52,593 -0.00(-7.01%)
Dec 11, 2024 0.0690 0.0725 0.0688 0.0699 69,618 -0.00(-0.14%)
Dec 10, 2024 0.0706 0.0711 0.0662 0.0700 237,377 +0.00(+7.36%)
Dec 09, 2024 0.0735 0.0750 0.0652 0.0652 18,057 -0.01(-11.29%)
Dec 05, 2024 0.0735 0 -0.00(-3.67%)
Dec 04, 2024 0.0766 0.0771 0.0729 0.0763 23,770 -0.00(-1.80%)
Dec 03, 2024 0.0800 0.0800 0.0690 0.0777 134,643 +0.00(+0.39%)
Dec 02, 2024 0.0774 0.0774 0.0774 0.0774 500 -0.00(-1.02%)
Nov 29, 2024 0.0780 0.0825 0.0780 0.0782 142,475 +0.00(+1.96%)
Nov 27, 2024 0.0831 0.0831 0.0708 0.0767 143,957 -0.01(-7.81%)
Nov 26, 2024 0.0853 0.0853 0.0810 0.0832 1,256,895 -0.00(-2.58%)
Nov 25, 2024 0.0850 0.0870 0.0810 0.0854 591,400 -0.00(-2.51%)
Nov 22, 2024 0.0855 0.0880 0.0850 0.0876 190,650 +0.00(+2.82%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.