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
)
0.0660
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 29, 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 (%)
May 29, 2024
0.0657
0.0670
0.0655
0.0660
162,690
+0.00(+0.00%)
May 28, 2024
0.0665
0.0700
0.0660
0.0660
244,769
-0.01(-7.69%)
May 24, 2024
0.0680
0.0730
0.0664
0.0715
131,560
+0.00(+5.15%)
May 23, 2024
0.0750
0.0750
0.0650
0.0680
250,655
-0.01(-10.64%)
May 22, 2024
0.0800
0.0845
0.0761
0.0761
88,935
-0.00(-1.81%)
May 21, 2024
0.0800
0.0800
0.0750
0.0775
211,851
+0.01(+12.32%)
May 20, 2024
0.0673
0.0980
0.0671
0.0690
745,220
+0.00(+3.76%)
May 17, 2024
0.0663
0.0714
0.0600
0.0665
583,843
-0.00(-5.00%)
May 16, 2024
0.0625
0.0700
0.0600
0.0700
86,312
+0.01(+11.29%)
May 15, 2024
0.0780
0.0780
0.0625
0.0629
117,057
-0.01(-12.76%)
May 14, 2024
0.0545
0.0772
0.0540
0.0721
381,160
+0.02(+33.52%)
May 13, 2024
0.0488
0.0540
0.0488
0.0540
253,884
+0.00(+8.00%)
May 10, 2024
0.0500
0.0550
0.0487
0.0500
238,860
+0.00(+0.00%)
May 09, 2024
0.0530
0.0597
0.0500
0.0500
217,031
-0.00(-7.41%)
May 08, 2024
0.0550
0.0580
0.0480
0.0540
456,022
-0.01(-8.94%)
May 07, 2024
0.0581
0.0599
0.0580
0.0593
134,727
-0.00(-4.05%)
May 06, 2024
0.0552
0.0622
0.0552
0.0618
339,490
+0.00(+0.49%)
May 03, 2024
0.0590
0.0615
0.0580
0.0615
324,465
+0.00(+5.49%)
May 02, 2024
0.0586
0.0610
0.0575
0.0583
263,576
+0.00(+2.10%)
May 01, 2024
0.0599
0.0629
0.0550
0.0571
1,145,299
+0.00(+6.33%)
Apr 30, 2024
0.0540
0.0551
0.0527
0.0537
261,900
+0.00(+0.75%)
Apr 29, 2024
0.0544
0.0550
0.0517
0.0533
1,306,333
+0.00(+4.51%)
Apr 26, 2024
0.0527
0.0528
0.0500
0.0510
310,642
-0.00(-7.10%)
Apr 25, 2024
0.0529
0.0550
0.0483
0.0549
298,279
+0.00(+2.62%)
Apr 24, 2024
0.0521
0.0545
0.0521
0.0535
599,735
-0.00(-1.83%)
Apr 23, 2024
0.0583
0.0583
0.0493
0.0545
813,320
+0.00(+0.74%)
Apr 22, 2024
0.0653
0.0653
0.0535
0.0541
1,179,881
-0.01(-11.02%)
Apr 19, 2024
0.0636
0.0652
0.0581
0.0608
1,165,037
-0.00(-4.10%)
Apr 18, 2024
0.0639
0.0653
0.0620
0.0634
166,804
-0.00(-3.65%)
Apr 17, 2024
0.0678
0.0687
0.0639
0.0658
440,339
-0.00(-1.94%)
Apr 16, 2024
0.0700
0.0731
0.0660
0.0671
262,000
-0.00(-6.81%)
Apr 15, 2024
0.0725
0.0759
0.0700
0.0720
566,191
-0.00(-0.28%)
Apr 12, 2024
0.0780
0.0780
0.0722
0.0722
837,156
-0.00(-3.73%)
Apr 11, 2024
0.0770
0.0770
0.0724
0.0750
912,697
-0.00(-2.09%)
Apr 10, 2024
0.0770
0.0780
0.0740
0.0766
1,059,474
-0.00(-1.79%)
Apr 09, 2024
0.0761
0.0780
0.0718
0.0780
504,447
+0.00(+5.55%)
Apr 08, 2024
0.0693
0.0739
0.0693
0.0739
555,158
+0.00(+0.00%)
Apr 05, 2024
0.0700
0.0739
0.0689
0.0739
258,359
+0.00(+5.12%)
Apr 04, 2024
0.0730
0.0739
0.0703
0.0703
584,080
+0.00(+0.00%)
Apr 03, 2024
0.0735
0.0758
0.0701
0.0703
1,100,769
-0.00(-2.09%)
Apr 02, 2024
0.0697
0.0735
0.0690
0.0718
875,865
+0.00(+2.43%)
Apr 01, 2024
0.0733
0.0747
0.0688
0.0701
1,351,427
-0.00(-4.10%)
Mar 28, 2024
0.0668
0.0731
0.0628
0.0731
1,555,526
+0.01(+12.46%)
Mar 27, 2024
0.0699
0.0700
0.0622
0.0650
1,034,394
-0.00(-4.41%)
Mar 26, 2024
0.0633
0.0700
0.0615
0.0680
1,556,552
+0.00(+0.15%)
Mar 25, 2024
0.0699
0.0699
0.0650
0.0679
448,113
+0.00(+1.34%)
Mar 22, 2024
0.0673
0.0700
0.0650
0.0670
808,121
+0.00(+0.45%)
Mar 21, 2024
0.0673
0.0673
0.0622
0.0667
651,087
+0.00(+1.68%)
Mar 20, 2024
0.0659
0.0679
0.0642
0.0656
392,293
-0.00(-2.53%)
Mar 19, 2024
0.0642
0.0698
0.0624
0.0673
752,986
+0.00(+1.05%)
Mar 18, 2024
0.0622
0.0666
0.0580
0.0666
906,634
+0.01(+9.00%)
Mar 15, 2024
0.0583
0.0621
0.0576
0.0611
202,809
+0.00(+4.09%)
Mar 14, 2024
0.0580
0.0587
0.0542
0.0587
539,413
+0.00(+1.38%)
Mar 13, 2024
0.0597
0.0610
0.0561
0.0579
759,881
-0.00(-0.17%)
Mar 12, 2024
0.0583
0.0600
0.0580
0.0580
118,791
+0.00(+0.00%)
Mar 11, 2024
0.0594
0.0605
0.0560
0.0580
698,239
+0.00(+3.57%)
Mar 08, 2024
0.0595
0.0626
0.0560
0.0560
733,632
-0.00(-5.08%)
Mar 07, 2024
0.0590
0.0610
0.0590
0.0590
224,225
-0.00(-0.67%)
Mar 06, 2024
0.0560
0.0602
0.0556
0.0594
597,535
+0.00(+4.03%)
Mar 05, 2024
0.0603
0.0620
0.0570
0.0571
196,833
-0.00(-7.61%)
Mar 04, 2024
0.0625
0.0666
0.0589
0.0618
449,338
-0.00(-6.36%)
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
.