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 (%)
Nov 30, 2016 0.0518 0.0518 0.0460 0.0460 11,789 +0.00(+0.00%)
Nov 29, 2016 0.0460 0.0460 0.0460 0.0460 8,334 +0.00(+0.00%)
Nov 28, 2016 0.0460 0.0460 0.0460 0.0460 11,158 +0.00(+0.00%)
Nov 25, 2016 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+0.00%)
Nov 23, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Nov 22, 2016 0.0420 0.0460 0.0420 0.0460 21,592 +0.00(+9.52%)
Nov 21, 2016 0.0420 0.0420 0.0420 0.0420 8,714 -0.00(-0.24%)
Nov 18, 2016 0.0421 0.0421 0.0421 0.0421 11,042 +0.00(+0.24%)
Nov 17, 2016 0.0420 0.0401 0.0420 7,000 +0.00(+4.74%)
Nov 16, 2016 0.0495 0.0495 0.0400 0.0401 47,403 -0.01(-15.97%)
Nov 15, 2016 0.0451 0.0477 0.0400 0.0477 148,012 +0.00(+5.82%)
Nov 14, 2016 0.0450 0.0600 0.0450 0.0451 80,912 +0.01(+12.75%)
Nov 11, 2016 0.0400 0.0423 0.0400 0.0400 41,243 -0.01(-27.27%)
Nov 10, 2016 0.0600 0.0600 0.0400 0.0550 20,501 -0.00(-8.33%)
Nov 09, 2016 0.0600 0.0600 0.0600 0.0600 9,500 +0.02(+50.00%)
Nov 08, 2016 0.0446 0.0446 0.0400 0.0400 1,600 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0400 0.0400 0.0400 119 +0.00(+0.00%)
Nov 04, 2016 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Nov 03, 2016 0.0500 0.0500 0.0400 0.0400 31,234 -0.00(-2.68%)
Nov 02, 2016 0.0500 0.0500 0.0411 0.0411 10,200 -0.00(-8.67%)
Oct 31, 2016 0.0450 0.0450 0.0450 47 -0.01(-10.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 71 +0.01(+19.05%)
Oct 25, 2016 0.0420 0.0420 0.0420 0.0420 478 -0.00(-0.24%)
Oct 24, 2016 0.0600 0.0600 0.0421 0.0421 10,879 -0.02(-29.83%)
Oct 21, 2016 0.0700 0.0700 0.0600 0.0600 6,305 +0.02(+42.86%)
Oct 18, 2016 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 17, 2016 0.0590 0.0630 0.0400 0.0400 59,382 +0.00(+0.00%)
Oct 14, 2016 0.0446 0.0446 0.0446 0.0400 14,018 +0.00(+14.29%)
Oct 11, 2016 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Oct 06, 2016 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 05, 2016 0.0560 0.0560 0.0520 0.0520 15,554 +0.00(+0.00%)
Oct 04, 2016 0.0541 0.0600 0.0520 0.0520 18,800 +0.00(+0.00%)
Oct 03, 2016 0.0560 0.0560 0.0520 0.0520 1,965 -0.01(-13.33%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0.0600 184 +0.00(+0.00%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 27, 2016 0.0601 0.0601 0.0600 0.0600 10,026 +0.00(+0.00%)
Sep 26, 2016 0.0601 0.0601 0.0600 0.0600 10,119 +0.00(+0.00%)
Sep 23, 2016 0.0600 0.0615 0.0600 0.0600 8,070 +0.00(+0.00%)
Sep 22, 2016 0.0635 0.0635 0.0600 0.0600 37,677 +0.00(+0.00%)
Sep 21, 2016 0.0635 0.0635 0.0600 0.0600 6,047 +0.00(+0.00%)
Sep 20, 2016 0.0600 0.0600 0.0600 0.0600 22,415 +0.00(+0.00%)
Sep 16, 2016 0.0600 0.0600 0.0600 94 +0.00(+0.00%)
Sep 15, 2016 0.0674 0.0680 0.0600 0.0600 9,238 -0.01(-16.67%)
Sep 14, 2016 0.0600 0.0720 0.0600 0.0720 9,528 +0.01(+24.35%)
Sep 13, 2016 0.0589 0.0589 0.0579 0.0579 1,486 -0.00(-1.03%)
Sep 12, 2016 0.0680 0.0680 0.0580 0.0585 10,300 +0.00(+0.86%)
Sep 09, 2016 0.0580 0.0580 0.0580 0.0580 6,629 +0.00(+1.75%)
Sep 07, 2016 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 06, 2016 0.0570 0.0570 0.0570 0.0570 15,950 +0.00(+0.00%)
Sep 02, 2016 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 01, 2016 0.0570 0.0570 0.0570 0.0570 600 -0.00(-0.18%)
Aug 31, 2016 0.0570 0.0571 0.0570 0.0571 15,100 +0.00(+0.22%)
Aug 30, 2016 0.0570 0.0570 0.0570 0.0570 1,000 -0.01(-8.10%)
Aug 29, 2016 0.0620 0.0621 0.0620 0.0620 176,560 +0.00(+0.00%)
Aug 24, 2016 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Aug 23, 2016 0.0620 0.0700 0.0620 0.0700 5,600 +0.01(+12.90%)
Aug 22, 2016 0.0600 0.0620 0.0600 0.0620 36,191 +0.01(+17.87%)
Aug 19, 2016 0.0525 0.0599 0.0525 0.0526 15,347 +0.00(+0.57%)
Aug 18, 2016 0.0650 0.0650 0.0401 0.0523 11,747 -0.01(-12.83%)
Aug 17, 2016 0.0600 0.0600 0.0582 0.0600 73,006 +0.01(+19.76%)
Aug 16, 2016 0.0500 0.0600 0.0500 0.0501 102,181 -0.01(-16.50%)
Aug 15, 2016 0.0600 0.0600 0.0600 0.0600 32,810 +0.01(+19.76%)
Aug 12, 2016 0.0501 0.0501 0.0501 0.0501 2,000 +0.00(+0.00%)
Aug 11, 2016 0.0650 0.0770 0.0500 0.0501 46,032 -0.01(-16.50%)
Aug 10, 2016 0.0350 0.0600 0.0350 0.0600 69,280 +0.00(+0.00%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 21,689 +0.01(+33.04%)
Aug 08, 2016 0.0600 0.0600 0.0451 0.0451 45,301 -0.02(-27.26%)
Aug 05, 2016 0.0699 0.0699 0.0601 0.0620 14,040 -0.00(-4.62%)
Aug 04, 2016 0.0570 0.0650 0.0570 0.0650 23,557 +0.01(+18.18%)
Aug 02, 2016 0.0550 0.0550 0.0550 0 -0.02(-24.09%)
Jul 29, 2016 0.0725 0.0725 0.0725 0 -0.01(-15.95%)
Jul 28, 2016 0.0862 0.0862 0.0862 0.0862 10,000 -0.00(-4.22%)
Jul 26, 2016 0.0900 0.0900 0.0900 0 -0.00(-2.49%)
Jul 25, 2016 0.0893 0.0923 0.0893 0.0923 1,450 +0.00(+3.36%)
Jul 22, 2016 0.0862 0.0893 0.0862 0.0893 6,753 +0.00(+3.66%)
Jul 21, 2016 0.0862 0.0862 0.0862 0.0862 1,555 +0.01(+7.69%)
Jul 20, 2016 0.0923 0.0923 0.0800 0.0800 47,180 -0.01(-13.33%)
Jul 19, 2016 0.0800 0.0923 0.0800 0.0923 1,956 +0.01(+15.37%)
Jul 18, 2016 0.0800 0.0825 0.0800 0.0800 22,700 +0.00(+0.00%)
Jul 15, 2016 0.0850 0.0850 0.0800 0.0800 17,839 -0.01(-7.19%)
Jul 14, 2016 0.0862 0.0925 0.0800 0.0862 12,118 +0.01(+7.75%)
Jul 12, 2016 0.0800 0.0800 0.0800 3 +0.00(+0.00%)
Jul 11, 2016 0.0801 0.0801 0.0800 0.0800 65,395 -0.01(-10.61%)
Jul 08, 2016 0.0895 0.0895 0.0895 0.0895 10,000 +0.01(+11.74%)
Jul 07, 2016 0.0800 0.0930 0.0800 0.0801 16,692 +0.00(+0.13%)
Jul 05, 2016 0.0927 0.0927 0.0800 0.0800 3,189 +0.00(+0.00%)
Jul 01, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2016 0.0800 0.0800 0.0800 0.0800 197 -0.00(-3.12%)
Jun 29, 2016 0.0801 0.0826 0.0800 0.0826 17,237 -0.00(-3.98%)
Jun 28, 2016 0.0861 0.0861 0.0860 0.0860 489 +0.00(+0.02%)
Jun 27, 2016 0.1055 0.1056 0.0800 0.0860 8,994 -0.02(-18.89%)
Jun 24, 2016 0.1061 0.1061 0.1055 0.1060 14,050 +0.00(+0.47%)
Jun 22, 2016 0.1055 0.1055 0.1055 0 -0.00(-0.26%)
Jun 21, 2016 0.1050 0.1060 0.1050 0.1058 32,346 -0.00(-0.22%)
Jun 20, 2016 0.0955 0.1060 0.0955 0.1060 40,800 +0.01(+10.99%)
Jun 17, 2016 0.0977 0.0977 0.0955 0.0955 4,800 +0.00(+0.00%)
Jun 16, 2016 0.0921 0.0955 0.0650 0.0955 29,570 -0.00(-4.33%)
Jun 15, 2016 0.0920 0.0998 0.0920 0.0998 883 +0.00(+0.83%)
Jun 13, 2016 0.0990 0.0990 0.0990 0 -0.04(-27.15%)
Jun 10, 2016 0.0990 0.1359 0.0990 0.1359 51,416 +0.03(+23.55%)
Jun 09, 2016 0.1000 0.1120 0.1000 0.1100 14,136 -0.01(-9.47%)
Jun 08, 2016 0.0980 0.1500 0.0910 0.1215 220,580 +0.03(+35.00%)
Jun 07, 2016 0.0900 0.0900 0.0800 0.0900 42,300 +0.02(+21.46%)
Jun 06, 2016 0.0800 0.0800 0.0725 0.0741 45,792 +0.01(+14.00%)
Jun 03, 2016 0.0650 0.0650 0.0650 0.0650 648 -0.01(-10.34%)
Jun 02, 2016 0.0650 0.0725 0.0650 0.0725 2,728 +0.01(+9.37%)
Jun 01, 2016 0.0650 0.0663 0.0650 0.0663 21,041 -0.01(-7.53%)
May 31, 2016 0.0779 0.0780 0.0650 0.0717 64,467 -0.01(-8.09%)
May 27, 2016 0.0780 0.0780 0.0780 0 +0.02(+41.82%)
May 26, 2016 0.0550 0.0550 0.0550 0.0550 239 -0.00(-0.18%)
May 24, 2016 0.0551 0.0551 0.0551 95 -0.01(-15.23%)
May 23, 2016 0.0699 0.0800 0.0550 0.0650 17,275 -0.02(-27.78%)
May 20, 2016 0.0900 0.0900 0.0900 0.0900 6,836 +0.03(+42.74%)
May 19, 2016 0.0630 0.0630 0.0630 0.0630 1,000 +0.01(+14.64%)
May 18, 2016 0.0620 0.0620 0.0550 0.0550 1,610 +0.00(+0.00%)
May 17, 2016 0.0550 0.0550 0.0550 0.0550 1,576 +0.00(+0.00%)
May 16, 2016 0.0550 0.0550 0.0550 0.0550 1,023 -0.02(-24.14%)
May 13, 2016 0.0725 0.0725 0.0725 0.0725 313 +0.01(+18.85%)
May 12, 2016 0.0550 0.0630 0.0550 0.0610 883 +0.01(+10.91%)
May 11, 2016 0.0550 0.0550 0.0550 0.0550 511 -0.00(-0.90%)
May 10, 2016 0.0700 0.0700 0.0555 0.0555 12,682 -0.01(-20.71%)
May 09, 2016 0.0700 0.0790 0.0625 0.0700 36,090 +0.01(+16.67%)
May 06, 2016 0.0600 0.0600 0.0510 0.0600 19,684 -0.02(-25.00%)
May 05, 2016 0.0500 0.0800 0.0500 0.0800 13,210 +0.01(+22.98%)
May 04, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+25.10%)
May 02, 2016 0.0520 0.0520 0.0520 104 -0.02(-25.71%)
Apr 29, 2016 0.0700 0.0800 0.0678 0.0700 123,076 +0.00(+6.06%)
Apr 27, 2016 0.0660 0.0660 0.0660 0 +0.00(+1.38%)
Apr 26, 2016 0.0651 0.0651 0.0651 0.0651 22,043 -0.01(-18.68%)
Apr 25, 2016 0.0751 0.1000 0.0751 0.0800 6,163 +0.03(+59.78%)
Apr 22, 2016 0.0751 0.0800 0.0501 0.0501 12,384 -0.01(-22.92%)
Apr 21, 2016 0.1000 0.1000 0.0650 0.0650 5,146 -0.04(-35.00%)
Apr 20, 2016 0.0750 0.1000 0.0650 0.1000 22,500 +0.03(+41.34%)
Apr 19, 2016 0.0700 0.0707 0.0530 0.0707 43,487 +0.00(+1.07%)
Apr 18, 2016 0.0600 0.0700 0.0501 0.0700 19,000 +0.02(+27.27%)
Apr 14, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 13, 2016 0.0600 0.0650 0.0550 0.0650 16,500 +0.00(+0.15%)
Apr 12, 2016 0.0550 0.0649 0.0550 0.0649 17,302 +0.01(+27.25%)
Apr 11, 2016 0.0654 0.0654 0.0200 0.0510 136,247 -0.01(-14.86%)
Apr 08, 2016 0.0599 0.0599 0.0599 0.0599 478 -0.00(-0.04%)
Apr 07, 2016 0.0599 0.0599 0.0599 0.0599 1,095 -0.01(-14.39%)
Apr 06, 2016 0.0401 0.0700 0.0401 0.0700 10,000 +0.00(+5.26%)
Apr 05, 2016 0.0995 0.1000 0.0665 0.0665 7,511 +0.00(+7.78%)
Apr 04, 2016 0.0750 0.0751 0.0573 0.0617 5,850 +0.01(+9.79%)
Apr 01, 2016 0.0650 0.0700 0.0562 0.0562 210,807 -0.01(-13.54%)
Mar 31, 2016 0.0610 0.0650 0.0610 0.0650 26,300 +0.00(+6.56%)
Mar 30, 2016 0.0792 0.0855 0.0610 0.0610 21,000 -0.00(-6.15%)
Mar 29, 2016 0.0650 0.0650 0.0650 0.0650 2,352 +0.00(+6.56%)
Mar 28, 2016 0.0700 0.0700 0.0610 0.0610 25,700 -0.01(-12.86%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 23, 2016 0.0699 0.0900 0.0605 0.0650 49,394 -0.01(-18.75%)
Mar 22, 2016 0.0800 0.0846 0.0800 0.0800 17,778 -0.01(-15.79%)
Mar 21, 2016 0.0950 0.0950 0.0950 0.0950 17,900 -0.01(-8.57%)
Mar 18, 2016 0.0991 0.1039 0.0991 0.1039 5,298 +0.01(+10.30%)
Mar 17, 2016 0.1250 0.1250 0.0941 0.0942 7,274 +0.00(+1.18%)
Mar 16, 2016 0.1085 0.1085 0.0931 0.0931 2,700 -0.03(-25.52%)
Mar 15, 2016 0.1000 0.1400 0.0920 0.1250 42,014 +0.03(+35.87%)
Mar 14, 2016 0.0920 0.0920 0.0920 0.0920 2,360 -0.02(-16.36%)
Mar 11, 2016 0.1200 0.1200 0.1060 0.1100 19,941 -0.01(-8.33%)
Mar 10, 2016 0.0914 0.1400 0.0860 0.1200 47,823 -0.01(-7.69%)
Mar 09, 2016 0.1046 0.1300 0.1000 0.1300 30,438 +0.04(+36.84%)
Mar 08, 2016 0.1050 0.1500 0.0950 0.0950 66,406 -0.01(-5.00%)
Mar 07, 2016 0.0819 0.1000 0.0819 0.1000 100,579 +0.02(+22.10%)
Mar 04, 2016 0.0650 0.0818 0.0650 0.0819 3,500 +0.02(+26.00%)
Mar 03, 2016 0.0650 0.0727 0.0650 0.0650 805 +0.00(+0.00%)
Feb 26, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 27,930 -0.00(-3.23%)
Feb 24, 2016 0.0620 0.0620 0.0620 0.0620 3,000 -0.00(-0.43%)
Feb 23, 2016 0.0604 0.0623 0.0560 0.0623 18,017 +0.01(+13.22%)
Feb 19, 2016 0.0550 0.0550 0.0550 0 -0.02(-29.03%)
Feb 17, 2016 0.0775 0.0775 0.0775 18 +0.04(+93.75%)
Feb 16, 2016 0.0400 0.0400 0.0400 0.0400 1,820 -0.03(-43.66%)
Feb 11, 2016 0.0710 0.0710 0.0710 0 +0.02(+27.93%)
Feb 10, 2016 0.0555 0.0555 0.0555 0.0555 12,685 -0.02(-22.38%)
Feb 09, 2016 0.0700 0.0715 0.0700 0.0715 41,043 -0.00(-0.69%)
Feb 08, 2016 0.0720 0.0720 0.0720 0.0720 2,085 +0.00(+0.00%)
Feb 05, 2016 0.0745 0.0745 0.0720 0.0720 1,000 -0.00(-3.36%)
Feb 04, 2016 0.0790 0.0795 0.0600 0.0745 11,085 +0.02(+41.90%)
Feb 03, 2016 0.0700 0.0700 0.0525 0.0525 27,618 -0.03(-34.38%)
Feb 02, 2016 0.0660 0.1000 0.0525 0.0800 41,200 +0.01(+23.08%)
Feb 01, 2016 0.0550 0.0650 0.0550 0.0650 19,700 +0.01(+27.20%)
Jan 29, 2016 0.0651 0.0651 0.0511 0.0511 75,787 -0.00(-2.67%)
Jan 28, 2016 0.0600 0.0695 0.0500 0.0525 35,878 +0.00(+0.00%)
Jan 27, 2016 0.1000 0.1000 0.0451 0.0525 14,432 -0.02(-25.00%)
Jan 26, 2016 0.0450 0.0700 0.0450 0.0700 17,499 +0.01(+16.67%)
Jan 25, 2016 0.0500 0.0600 0.0500 0.0600 7,982 +0.01(+33.33%)
Jan 22, 2016 0.0700 0.1000 0.0450 0.0450 1,715 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0550 0.0450 0.0450 12,037 -0.00(-9.64%)
Jan 20, 2016 0.0500 0.0500 0.0452 0.0498 13,578 +0.00(+10.42%)
Jan 19, 2016 0.0550 0.0550 0.0451 0.0451 17,465 -0.01(-16.50%)
Jan 15, 2016 0.0540 0.0540 0.0540 0 +0.01(+20.02%)
Jan 14, 2016 0.0500 0.0500 0.0450 0.0450 3,105 -0.01(-10.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jan 12, 2016 0.0550 0.0550 0.0540 0.0550 13,200 +0.00(+0.00%)
Jan 11, 2016 0.0575 0.0575 0.0533 0.0550 15,950 +0.00(+7.84%)
Jan 08, 2016 0.0500 0.0510 0.0499 0.0510 61,175 -0.01(-12.82%)
Jan 07, 2016 0.0590 0.0590 0.0513 0.0585 6,000 -0.00(-0.85%)
Jan 06, 2016 0.0590 0.0590 0.0590 0.0590 3,450 +0.00(+0.00%)
Jan 05, 2016 0.0476 0.0590 0.0476 0.0590 49,144 +0.00(+0.00%)
Jan 04, 2016 0.0500 0.0700 0.0380 0.0590 118,567 +0.01(+18.00%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 30, 2015 0.0410 0.0545 0.0380 0.0400 248,671 -0.00(-9.91%)
Dec 29, 2015 0.0458 0.0584 0.0412 0.0444 111,462 -0.00(-4.33%)
Dec 28, 2015 0.0496 0.0496 0.0441 0.0464 46,187 -0.01(-15.62%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Dec 23, 2015 0.0500 0.0750 0.0421 0.0750 63,996 +0.02(+26.05%)
Dec 22, 2015 0.0574 0.0595 0.0500 0.0595 37,108 +0.02(+48.75%)
Dec 21, 2015 0.0595 0.0595 0.0400 0.0400 9,350 -0.02(-32.77%)
Dec 18, 2015 0.0502 0.0600 0.0401 0.0595 147,020 -0.00(-0.83%)
Dec 17, 2015 0.0655 0.0680 0.0433 0.0600 209,932 -0.01(-8.40%)
Dec 16, 2015 0.0995 0.1000 0.0655 0.0655 17,895 +0.00(+0.38%)
Dec 15, 2015 0.0750 0.0775 0.0653 0.0653 25,114 -0.01(-18.34%)
Dec 14, 2015 0.0850 0.0850 0.0760 0.0799 64,921 +0.00(+6.53%)
Dec 11, 2015 0.0800 0.0890 0.0750 0.0750 78,869 -0.01(-6.25%)
Dec 10, 2015 0.0800 0.0850 0.0800 0.0800 29,600 -0.01(-11.01%)
Dec 09, 2015 0.0810 0.1035 0.0800 0.0899 72,702 +0.01(+13.80%)
Dec 08, 2015 0.0755 0.0790 0.0655 0.0790 19,010 -0.02(-21.00%)
Dec 07, 2015 0.1000 0.1000 0.1000 0.1000 17,845 +0.00(+0.50%)
Dec 04, 2015 0.0975 0.1000 0.0900 0.0995 51,607 -0.00(-0.50%)
Dec 03, 2015 0.0750 0.1000 0.0750 0.1000 17,070 -0.04(-25.93%)
Dec 02, 2015 0.1100 0.1380 0.1100 0.1350 2,645 +0.04(+49.83%)
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.