Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anfield Energy Inc
(OP:
ANLDF
)
0.0699
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.