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

Anfield Energy Inc (OP: ANLDF )

0.0532 -0.0035 (-6.17%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0565 0.0565 0.0532 0.0532 31,408 -0.00(-6.17%)
Feb 13, 2025 0.0570 0.0570 0.0567 0.0567 41,018 +0.00(+0.00%)
Feb 12, 2025 0.0559 0.0579 0.0538 0.0567 71,631 +0.00(+2.16%)
Feb 11, 2025 0.0535 0.0590 0.0535 0.0555 411,989 -0.00(-0.89%)
Feb 10, 2025 0.0589 0.0591 0.0539 0.0560 57,392 +0.00(+2.19%)
Feb 07, 2025 0.0556 0.0566 0.0536 0.0548 119,253 -0.00(-1.62%)
Feb 06, 2025 0.0580 0.0589 0.0557 0.0557 31,550 +0.00(+1.27%)
Feb 05, 2025 0.0580 0.0585 0.0550 0.0550 454,463 -0.00(-1.79%)
Feb 04, 2025 0.0570 0.0590 0.0531 0.0560 74,019 +0.00(+0.72%)
Feb 03, 2025 0.0553 0.0579 0.0514 0.0556 150,725 -0.00(-3.14%)
Jan 31, 2025 0.0589 0.0609 0.0552 0.0574 92,960 -0.00(-4.33%)
Jan 30, 2025 0.0600 0.0622 0.0599 0.0600 32,959 +0.00(+2.92%)
Jan 29, 2025 0.0579 0.0590 0.0571 0.0583 159,402 +0.00(+3.19%)
Jan 28, 2025 0.0541 0.0565 0.0533 0.0565 46,703 +0.00(+6.60%)
Jan 27, 2025 0.0632 0.0710 0.0530 0.0530 544,239 -0.01(-16.93%)
Jan 24, 2025 0.0634 0.0680 0.0610 0.0638 588,670 +0.00(+6.87%)
Jan 23, 2025 0.0655 0.0655 0.0583 0.0597 168,854 -0.00(-5.84%)
Jan 22, 2025 0.0563 0.0680 0.0551 0.0634 517,881 +0.01(+9.88%)
Jan 21, 2025 0.0620 0.0620 0.0552 0.0577 253,517 -0.01(-8.27%)
Jan 17, 2025 0.0614 0.0680 0.0578 0.0629 489,130 +0.00(+1.94%)
Jan 16, 2025 0.0626 0.0680 0.0600 0.0617 160,487 +0.00(+4.58%)
Jan 15, 2025 0.0638 0.0638 0.0578 0.0590 167,592 -0.00(-4.99%)
Jan 14, 2025 0.0650 0.0700 0.0592 0.0621 426,077 +0.01(+15.00%)
Jan 13, 2025 0.0598 0.0598 0.0540 0.0540 42,421 -0.00(-8.32%)
Jan 10, 2025 0.0544 0.0597 0.0544 0.0589 7,557 +0.00(+1.73%)
Jan 08, 2025 0.0610 0.0610 0.0573 0.0579 41,310 -0.00(-6.31%)
Jan 07, 2025 0.0630 0.0630 0.0600 0.0618 84,632 -0.01(-9.12%)
Jan 06, 2025 0.0540 0.0700 0.0540 0.0680 158,973 +0.01(+10.03%)
Jan 03, 2025 0.0621 0.0625 0.0618 0.0618 16,338 +0.00(+2.15%)
Jan 02, 2025 0.0600 0.0637 0.0581 0.0605 126,636 +0.00(+3.77%)
Dec 30, 2024 0.0583 0 -0.00(-5.82%)
Dec 27, 2024 0.0570 0.0622 0.0541 0.0619 160,545 +0.00(+0.00%)
Dec 26, 2024 0.0591 0.0619 0.0591 0.0619 12,275 +0.00(+4.03%)
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%)
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.