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 28, 2017 0.0330 0.0330 0.0330 0.0330 200 -0.00(-0.30%)
Feb 27, 2017 0.0400 0.0400 0.0331 0.0331 14,600 -0.01(-17.25%)
Feb 24, 2017 0.0375 0.0400 0.0300 0.0400 60,106 +0.00(+6.67%)
Feb 23, 2017 0.0330 0.0375 0.0330 0.0375 100,000 +0.00(+10.29%)
Feb 22, 2017 0.0375 0.0375 0.0340 0.0340 30,066 -0.00(-9.33%)
Feb 21, 2017 0.0365 0.0375 0.0365 0.0375 10,007 +0.00(+15.38%)
Feb 17, 2017 0.0325 0.0325 0.0325 0 -0.01(-13.34%)
Feb 16, 2017 0.0479 0.0479 0.0345 0.0375 249,810 -0.01(-21.70%)
Feb 15, 2017 0.0489 0.0489 0.0479 0.0479 7,815 +0.00(+10.11%)
Feb 13, 2017 0.0435 0.0435 0.0435 4 +0.01(+44.52%)
Feb 10, 2017 0.0490 0.0490 0.0301 0.0301 10,428 -0.02(-38.57%)
Feb 09, 2017 0.0499 0.0499 0.0301 0.0490 30,839 +0.02(+66.10%)
Feb 08, 2017 0.0499 0.0499 0.0295 0.0295 12,500 +0.00(+0.34%)
Feb 07, 2017 0.0260 0.0554 0.0260 0.0294 47,850 -0.01(-20.54%)
Feb 06, 2017 0.0370 0.0370 0.0370 0.0370 7,937 -0.00(-7.50%)
Feb 03, 2017 0.0360 0.0400 0.0300 0.0400 72,777 +0.00(+11.11%)
Feb 02, 2017 0.0261 0.0360 0.0261 0.0360 23,558 +0.01(+37.93%)
Feb 01, 2017 0.0267 0.0300 0.0261 0.0261 50,100 -0.00(-13.00%)
Jan 31, 2017 0.0217 0.0300 0.0217 0.0300 61,000 +0.00(+20.00%)
Jan 30, 2017 0.0250 0.0250 0.0250 0.0250 4,999 +0.00(+0.00%)
Jan 27, 2017 0.0250 0.0299 0.0250 0.0250 2,345 +0.00(+0.00%)
Jan 26, 2017 0.0250 0.0261 0.0250 0.0250 15,001 +0.00(+4.17%)
Jan 25, 2017 0.0238 0.0265 0.0238 0.0240 8,470 -0.00(-15.98%)
Jan 24, 2017 0.0299 0.0299 0.0286 0.0286 25,810 +0.00(+20.03%)
Jan 23, 2017 0.0300 0.0300 0.0217 0.0238 41,514 -0.01(-18.74%)
Jan 20, 2017 0.0235 0.0299 0.0235 0.0293 22,540 +0.01(+26.24%)
Jan 19, 2017 0.0300 0.0300 0.0232 0.0232 9,340 +0.00(+3.57%)
Jan 18, 2017 0.0299 0.0299 0.0224 0.0224 19,493 -0.01(-25.08%)
Jan 17, 2017 0.0299 0.0299 0.0285 0.0299 29,019 +0.00(+8.73%)
Jan 13, 2017 0.0275 0.0275 0.0275 0 +0.01(+26.73%)
Jan 11, 2017 0.0217 0.0217 0.0217 0 +0.00(+8.50%)
Jan 10, 2017 0.0275 0.0275 0.0200 0.0200 32,105 -0.01(-27.01%)
Jan 09, 2017 0.0275 0.0275 0.0229 0.0274 33,502 +0.00(+5.38%)
Jan 06, 2017 0.0260 0.0260 0.0260 0.0260 431 -0.00(-0.49%)
Jan 04, 2017 0.0261 0.0261 0.0261 0 +0.00(+17.11%)
Jan 03, 2017 0.0221 0.0230 0.0179 0.0223 343,285 -0.01(-25.63%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 -0.00(-0.33%)
Dec 29, 2016 0.0201 0.0399 0.0201 0.0301 34,249 -0.00(-8.79%)
Dec 28, 2016 0.0195 0.0330 0.0195 0.0330 127,282 +0.00(+10.00%)
Dec 27, 2016 0.0310 0.0344 0.0195 0.0300 279,343 -0.00(-3.54%)
Dec 23, 2016 0.0311 0.0311 0.0311 0 +0.00(+0.32%)
Dec 22, 2016 0.0311 0.0350 0.0310 0.0310 3,274 -0.00(-11.43%)
Dec 21, 2016 0.0400 0.0400 0.0321 0.0350 41,583 +0.00(+11.82%)
Dec 20, 2016 0.0313 0.0313 0.0313 0.0313 6,750 +0.00(+3.64%)
Dec 19, 2016 0.0550 0.0550 0.0300 0.0302 120,892 -0.00(-7.36%)
Dec 16, 2016 0.0321 0.0326 0.0321 0.0326 1,978 -0.01(-14.88%)
Dec 15, 2016 0.0374 0.0383 0.0374 0.0383 22,000 +0.01(+19.31%)
Dec 14, 2016 0.0321 0.0570 0.0321 0.0321 42,299 +0.00(+3.22%)
Dec 13, 2016 0.0400 0.0500 0.0300 0.0311 40,542 -0.01(-22.25%)
Dec 12, 2016 0.0400 0.0423 0.0400 0.0400 41,792 +0.01(+21.58%)
Dec 09, 2016 0.0300 0.0400 0.0300 0.0329 61,000 -0.00(-10.11%)
Dec 08, 2016 0.0399 0.0405 0.0301 0.0366 300,921 -0.00(-7.81%)
Dec 07, 2016 0.0396 0.0397 0.0388 0.0397 99,187 +0.00(+5.80%)
Dec 06, 2016 0.0364 0.0383 0.0364 0.0375 20,029 +0.00(+7.21%)
Dec 05, 2016 0.0400 0.0464 0.0350 0.0350 25,290 -0.00(-12.28%)
Dec 02, 2016 0.0401 0.0401 0.0388 0.0399 198,416 -0.00(-0.25%)
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.