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 (%)
Feb 27, 2015 0.2700 0.2999 0.2527 0.2999 1,900 +0.03(+11.07%)
Feb 26, 2015 0.2750 0.2799 0.2700 0.2700 11,702 -0.01(-1.82%)
Feb 25, 2015 0.2900 0.2900 0.2750 0.2750 42,868 -0.01(-4.31%)
Feb 24, 2015 0.2700 0.2874 0.2700 0.2874 2,239 +0.02(+6.44%)
Feb 23, 2015 0.2900 0.3100 0.2610 0.2700 76,881 -0.02(-6.90%)
Feb 20, 2015 0.2801 0.3400 0.2800 0.2900 12,649 +0.03(+13.59%)
Feb 19, 2015 0.3000 0.3000 0.2503 0.2553 9,186 -0.07(-22.64%)
Feb 18, 2015 0.2600 0.3500 0.2600 0.3300 22,218 +0.08(+31.89%)
Feb 17, 2015 0.2502 0.2600 0.2502 0.2502 11,547 -0.01(-3.73%)
Feb 13, 2015 0.2599 0.2599 0.2599 0 -0.02(-7.11%)
Feb 12, 2015 0.2600 0.2798 0.2600 0.2798 2,700 -0.00(-0.04%)
Feb 11, 2015 0.2800 0.2800 0.2500 0.2799 11,000 +0.00(+1.80%)
Feb 10, 2015 0.3400 0.3700 0.2601 0.2750 86,673 -0.03(-8.35%)
Feb 09, 2015 0.3000 0.3350 0.2209 0.3000 28,919 +0.00(+0.00%)
Feb 06, 2015 0.2760 0.3000 0.2700 0.3000 49,937 +0.02(+7.14%)
Feb 05, 2015 0.2651 0.2800 0.2651 0.2800 22,174 +0.00(+0.36%)
Feb 04, 2015 0.2500 0.2800 0.2500 0.2790 95,646 +0.05(+21.30%)
Feb 03, 2015 0.2350 0.2400 0.2260 0.2300 80,880 +0.00(+0.00%)
Feb 02, 2015 0.2300 0.2300 0.2300 0.2300 3,271 +0.00(+0.00%)
Jan 30, 2015 0.2300 0.2300 0.2101 0.2300 12,601 +0.00(+0.00%)
Jan 29, 2015 0.2400 0.2500 0.2121 0.2300 96,627 +0.00(+0.00%)
Jan 28, 2015 0.2400 0.2401 0.2220 0.2300 92,756 -0.01(-4.17%)
Jan 27, 2015 0.2300 0.2400 0.2300 0.2400 27,610 -0.01(-3.23%)
Jan 26, 2015 0.2350 0.2500 0.2350 0.2480 6,332 +0.01(+5.53%)
Jan 23, 2015 0.2400 0.2400 0.2350 0.2350 61,152 +0.00(+0.00%)
Jan 22, 2015 0.2400 0.2450 0.2350 0.2350 8,650 -0.01(-2.08%)
Jan 21, 2015 0.2300 0.2479 0.2300 0.2400 51,975 +0.01(+4.35%)
Jan 20, 2015 0.2600 0.2600 0.2300 0.2300 99,176 -0.01(-4.17%)
Jan 16, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 15, 2015 0.2201 0.2300 0.2200 0.2300 49,700 -0.02(-7.96%)
Jan 14, 2015 0.2350 0.2499 0.2300 0.2499 16,500 +0.02(+8.65%)
Jan 13, 2015 0.2300 129,642 -0.00(-0.04%)
Jan 12, 2015 0.2301 0.2400 0.2301 0.2301 9,151 +0.01(+2.22%)
Jan 09, 2015 0.2500 0.2500 0.2251 0.2251 13,265 -0.03(-13.42%)
Jan 08, 2015 0.2350 0.2600 0.2300 0.2600 120,621 +0.01(+4.00%)
Jan 07, 2015 0.3000 0.3000 0.2250 0.2500 24,075 -0.03(-9.11%)
Jan 06, 2015 0.2800 0.3100 0.2501 0.2751 61,602 -0.00(-1.77%)
Jan 05, 2015 0.2400 0.3350 0.2101 0.2800 335,405 +0.04(+16.67%)
Jan 02, 2015 0.2450 0.2450 0.2035 0.2400 24,045 +0.01(+4.35%)
Dec 31, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 30, 2014 0.2400 0.2400 0.2000 0.2000 203,718 -0.02(-7.41%)
Dec 29, 2014 0.2275 0.2275 0.2160 0.2160 41,700 +0.00(+0.00%)
Dec 26, 2014 0.2300 0.2549 0.2101 0.2160 131,796 -0.01(-6.09%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Dec 23, 2014 0.2700 0.2710 0.2400 0.2700 63,337 -0.01(-3.57%)
Dec 22, 2014 0.3000 0.3000 0.2700 0.2800 52,763 -0.02(-6.67%)
Dec 19, 2014 0.2900 0.3200 0.2450 0.3000 57,993 +0.01(+3.45%)
Dec 18, 2014 0.2500 0.3750 0.2400 0.2900 126,200 +0.05(+20.83%)
Dec 17, 2014 0.2700 0.2700 0.2400 0.2400 26,701 -0.01(-4.00%)
Dec 16, 2014 0.2720 0.1900 0.2500 186,435 -0.02(-5.66%)
Dec 15, 2014 0.3101 0.3101 0.2610 0.2650 76,260 -0.07(-19.70%)
Dec 12, 2014 0.3200 0.3500 0.3040 0.3300 69,856 +0.00(+0.00%)
Dec 11, 2014 0.3600 0.3600 0.3121 0.3300 55,013 -0.01(-2.94%)
Dec 10, 2014 0.3235 0.3725 0.3235 0.3400 76,312 -0.02(-5.56%)
Dec 09, 2014 0.3900 0.3900 0.3235 0.3600 30,125 -0.01(-3.74%)
Dec 08, 2014 0.3650 0.3740 0.3650 0.3740 18,950 +0.01(+2.47%)
Dec 05, 2014 0.3500 0.3950 0.3500 0.3650 50,410 -0.02(-3.95%)
Dec 04, 2014 0.4200 0.4200 0.3500 0.3800 42,675 -0.01(-2.56%)
Dec 03, 2014 0.3600 0.4000 0.3600 0.3900 24,565 +0.04(+11.43%)
Dec 02, 2014 0.3500 0.4000 0.3500 0.3500 36,750 -0.03(-7.65%)
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.