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

Black Ridge Oil & Gas Inc (OP: ANFC )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.0210 0.0210 0.0210 0.0210 100 +0.00(+0.48%)
Oct 29, 2018 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Oct 26, 2018 0.0209 0.0209 0.0209 23 +0.00(+0.00%)
Oct 25, 2018 0.0209 0.0209 0.0209 0.0209 57,500 +0.00(+2.45%)
Oct 23, 2018 0.0204 0.0204 0.0204 0 +0.00(+0.00%)
Oct 22, 2018 0.0215 0.0215 0.0203 0.0204 50,333 -0.00(-4.23%)
Oct 18, 2018 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Oct 16, 2018 0.0213 0.0213 0.0213 0 -0.00(-14.80%)
Oct 15, 2018 0.0220 0.0250 0.0220 0.0250 137,550 +0.00(+21.36%)
Oct 12, 2018 0.0206 0.0206 0.0206 0.0206 2,000 +0.00(+1.48%)
Oct 11, 2018 0.0203 0.0203 0.0202 0.0203 50,214 -0.00(-3.79%)
Oct 10, 2018 0.0220 0.0220 0.0202 0.0211 62,500 -0.00(-8.26%)
Oct 09, 2018 0.0230 0.0230 0.0230 0.0230 4,651 +0.00(+6.98%)
Oct 05, 2018 0.0215 0.0215 0.0215 0 +0.00(+0.47%)
Oct 04, 2018 0.0213 0.0220 0.0213 0.0214 10,306 +0.00(+0.94%)
Oct 03, 2018 0.0212 0.0212 0.0212 0.0212 1,361 -0.00(-3.64%)
Oct 01, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Sep 28, 2018 0.0213 0.0220 0.0213 0.0220 5,500 -0.00(-4.35%)
Sep 27, 2018 0.0222 0.0230 0.0222 0.0230 500 +0.00(+7.48%)
Sep 26, 2018 0.0213 0.0230 0.0213 0.0214 15,635 +0.00(+0.47%)
Sep 25, 2018 0.0213 0.0229 0.0213 0.0213 10,260 -0.00(-3.18%)
Sep 24, 2018 0.0220 0.0220 0.0220 0.0220 1,676 +0.00(+0.00%)
Sep 20, 2018 0.0220 0.0220 0.0220 0 +0.00(+3.29%)
Sep 19, 2018 0.0213 0.0213 0.0213 0.0213 240 +0.00(+0.00%)
Sep 18, 2018 0.0214 0.0214 0.0213 0.0213 4,666 -0.00(-3.18%)
Sep 17, 2018 0.0220 0.0220 0.0213 0.0220 3,918 +0.00(+4.76%)
Sep 13, 2018 0.0210 0.0210 0.0210 0 +0.00(+3.45%)
Sep 12, 2018 0.0203 0.0203 0.0203 0.0203 3,000 +0.00(+0.00%)
Sep 11, 2018 0.0203 0.0203 0.0203 0.0203 1,000 +0.00(+0.00%)
Sep 10, 2018 0.0202 0.0203 0.0202 0.0203 502 -0.00(-11.74%)
Sep 07, 2018 0.0230 0.0230 0.0230 21 +0.00(+0.00%)
Sep 05, 2018 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Sep 04, 2018 0.0230 0.0230 0.0230 0.0230 1,224 -0.00(-2.13%)
Aug 31, 2018 0.0235 0.0235 0.0235 0 +0.00(+2.17%)
Aug 30, 2018 0.0230 0.0232 0.0230 0.0230 20,150 +0.00(+0.00%)
Aug 29, 2018 0.0230 0.0230 0.0230 0.0230 35,075 +0.00(+0.00%)
Aug 28, 2018 0.0230 0.0230 0.0230 0.0230 50,000 +0.00(+6.98%)
Aug 27, 2018 0.0240 0.0240 0.0215 0.0215 42,095 -0.00(-3.15%)
Aug 24, 2018 0.0222 0.0222 0.0222 0.0222 4,000 -0.00(-6.33%)
Aug 23, 2018 0.0233 0.0237 0.0233 0.0237 2,000 +0.00(+12.86%)
Aug 22, 2018 0.0240 0.0240 0.0210 0.0210 198,302 +0.00(+2.94%)
Aug 21, 2018 0.0203 0.0234 0.0203 0.0204 25,472 +0.00(+0.49%)
Aug 20, 2018 0.0218 0.0218 0.0203 0.0203 5,334 -0.00(-0.98%)
Aug 17, 2018 0.0203 0.0205 0.0203 0.0205 3,700 -0.00(-2.84%)
Aug 16, 2018 0.0212 0.0212 0.0211 0.0211 1,575 -0.00(-6.22%)
Aug 15, 2018 0.0230 0.0230 0.0225 0.0225 32,643 -0.00(-2.17%)
Aug 14, 2018 0.0211 0.0230 0.0211 0.0230 90,145 -0.00(-8.00%)
Aug 13, 2018 0.0235 0.0250 0.0230 0.0250 310,647 +0.00(+6.38%)
Aug 10, 2018 0.0235 0.0235 0.0235 0.0235 200 +0.00(+0.00%)
Aug 09, 2018 0.0235 0.0235 0.0235 0.0235 100 -0.00(-6.00%)
Aug 08, 2018 0.0235 0.0254 0.0235 0.0250 36,866 +0.00(+5.93%)
Aug 07, 2018 0.0236 0.0236 0.0236 0.0236 25,000 -0.00(-5.60%)
Aug 06, 2018 0.0232 0.0250 0.0232 0.0250 303,107 +0.00(+4.17%)
Aug 03, 2018 0.0243 0.0247 0.0233 0.0240 113,000 -0.00(-6.98%)
Aug 02, 2018 0.0243 0.0258 0.0242 0.0258 145,860 +0.00(+6.17%)
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.