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 (%)
Dec 31, 2018 0.0320 0.0320 0.0274 0.0274 52,200 -0.00(-8.67%)
Dec 28, 2018 0.0274 0.0320 0.0274 0.0300 107,100 +0.00(+9.49%)
Dec 27, 2018 0.0254 0.0320 0.0250 0.0274 16,591 -0.00(-6.80%)
Dec 26, 2018 0.0300 0.0300 0.0240 0.0294 118,320 -0.00(-8.13%)
Dec 24, 2018 0.0285 0.0320 0.0276 0.0320 16,400 +0.00(+15.94%)
Dec 21, 2018 0.0300 0.0307 0.0275 0.0276 126,300 -0.00(-10.10%)
Dec 20, 2018 0.0240 0.0341 0.0240 0.0307 434,982 +0.01(+46.19%)
Dec 19, 2018 0.0210 0.0210 0.0210 0.0210 6,759 +0.00(+0.00%)
Dec 17, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Dec 14, 2018 0.0225 0.0225 0.0220 0.0220 53,300 -0.00(-8.33%)
Dec 12, 2018 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Dec 11, 2018 0.0220 0.0220 0.0200 0.0200 58,688 -0.00(-13.04%)
Dec 10, 2018 0.0235 0.0239 0.0230 0.0230 17,780 +0.00(+0.00%)
Dec 07, 2018 0.0205 0.0239 0.0205 0.0230 119,000 +0.00(+19.79%)
Dec 06, 2018 0.0200 0.0200 0.0131 0.0192 60,000 -0.00(-20.00%)
Dec 04, 2018 0.0220 0.0240 0.0200 0.0240 175,200 +0.00(+19.40%)
Dec 03, 2018 0.0201 0.0201 0.0201 35 +0.00(+0.00%)
Nov 30, 2018 0.0201 0.0201 0.0201 80 +0.00(+0.00%)
Nov 29, 2018 0.0200 0.0203 0.0200 0.0201 65,603 -0.00(-1.47%)
Nov 28, 2018 0.0202 0.0204 0.0202 0.0204 80,160 +0.00(+0.99%)
Nov 26, 2018 0.0202 0.0202 0.0202 0 +0.00(+1.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 200 -0.00(-0.99%)
Nov 21, 2018 0.0202 0.0202 0.0202 0 -0.00(-2.88%)
Nov 20, 2018 0.0210 0.0210 0.0208 0.0208 84,940 -0.00(-0.95%)
Nov 19, 2018 0.0210 0.0210 0.0210 0.0210 2,000 -0.00(-16.00%)
Nov 16, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+4.17%)
Nov 15, 2018 0.0230 0.0240 0.0230 0.0240 75,000 +0.00(+15.38%)
Nov 14, 2018 0.0202 0.0230 0.0202 0.0208 78,365 -0.00(-9.57%)
Nov 13, 2018 0.0210 0.0230 0.0210 0.0230 68,985 +0.00(+13.86%)
Nov 12, 2018 0.0202 0.0202 0.0202 0.0202 33,245 -0.00(-8.18%)
Nov 09, 2018 0.0220 0.0220 0.0220 0.0220 100 -0.00(-4.35%)
Nov 07, 2018 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Nov 05, 2018 0.0220 0.0220 0.0220 0 +0.00(+8.91%)
Nov 02, 2018 0.0202 0.0202 0.0202 0.0202 400 -0.00(-3.81%)
Nov 01, 2018 0.0210 0.0210 0.0210 0.0210 21,458 +0.00(+0.00%)
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%)
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.