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 (%)
Apr 27, 2017 0.0400 0.0400 0.0400 127 +0.01(+27.36%)
Apr 26, 2017 0.0400 0.0400 0.0314 0.0314 797 -0.01(-20.08%)
Apr 24, 2017 0.0393 0.0393 0.0393 0 -0.00(-1.78%)
Apr 21, 2017 0.0400 0.0400 0.0400 0.0400 1,478 +0.00(+9.59%)
Apr 20, 2017 0.0365 0.0365 0.0365 0.0365 1,000 -0.01(-18.71%)
Apr 19, 2017 0.0373 0.0449 0.0360 0.0449 48,806 +0.01(+24.72%)
Apr 18, 2017 0.0350 0.0375 0.0350 0.0360 25,819 +0.00(+0.48%)
Apr 17, 2017 0.0386 0.0386 0.0354 0.0358 6,064 -0.00(-7.18%)
Apr 13, 2017 0.0386 0.0386 0.0386 0.0386 2,681 +0.00(+0.00%)
Apr 12, 2017 0.0311 0.0386 0.0310 0.0386 78,228 +0.00(+9.97%)
Apr 11, 2017 0.0390 0.0400 0.0350 0.0351 47,256 -0.00(-8.53%)
Apr 10, 2017 0.0330 0.0384 0.0320 0.0384 18,000 +0.00(+12.86%)
Apr 07, 2017 0.0550 0.0550 0.0316 0.0340 87,091 -0.00(-10.53%)
Apr 06, 2017 0.0400 0.0400 0.0380 0.0380 16,000 -0.00(-9.52%)
Apr 05, 2017 0.0400 0.0420 0.0300 0.0420 10,500 +0.00(+2.44%)
Apr 04, 2017 0.0340 0.0500 0.0340 0.0410 41,343 +0.00(+0.00%)
Apr 03, 2017 0.0480 0.0480 0.0380 0.0410 15,800 -0.01(-14.46%)
Mar 31, 2017 0.0410 0.0500 0.0410 0.0479 3,860 +0.01(+19.82%)
Mar 30, 2017 0.0400 0.0500 0.0400 0.0400 6,782 +0.00(+0.00%)
Mar 29, 2017 0.0400 0.0400 0.0400 0.0400 8,561 -0.01(-16.67%)
Mar 28, 2017 0.0389 0.0500 0.0389 0.0480 14,615 +0.01(+20.00%)
Mar 27, 2017 0.0400 0.0400 0.0400 0.0400 2,410 +0.00(+0.00%)
Mar 24, 2017 0.0400 0.0550 0.0302 0.0400 90,860 +0.00(+14.29%)
Mar 23, 2017 0.0302 0.0350 0.0302 0.0350 18,801 +0.00(+16.28%)
Mar 22, 2017 0.0351 0.0400 0.0301 0.0301 10,785 -0.01(-24.75%)
Mar 21, 2017 0.0355 0.0400 0.0355 0.0400 15,422 +0.00(+13.96%)
Mar 20, 2017 0.0356 0.0356 0.0351 0.0351 2,501 +0.00(+0.00%)
Mar 17, 2017 0.0351 0.0351 0.0351 0.0351 839 +0.00(+0.00%)
Mar 16, 2017 0.0371 0.0371 0.0351 0.0351 25,000 -0.00(-5.14%)
Mar 15, 2017 0.0400 0.0400 0.0370 0.0370 2,400 +0.00(+0.00%)
Mar 14, 2017 0.0393 0.0400 0.0370 0.0370 5,943 -0.00(-7.50%)
Mar 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Mar 09, 2017 0.0351 0.0385 0.0351 0.0351 16,681 +0.00(+0.29%)
Mar 08, 2017 0.0380 0.0380 0.0350 0.0350 37,261 -0.00(-12.50%)
Mar 07, 2017 0.0400 0.0400 0.0345 0.0400 51,999 -0.01(-27.27%)
Mar 06, 2017 0.0496 0.0554 0.0331 0.0550 152,800 +0.02(+66.67%)
Mar 03, 2017 0.0330 0.0347 0.0330 0.0330 62,903 -0.00(-0.30%)
Mar 02, 2017 0.0330 0.0365 0.0330 0.0331 13,415 +0.00(+0.00%)
Mar 01, 2017 0.0330 0.0398 0.0330 0.0331 5,194 +0.00(+0.30%)
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%)
Dec 01, 2016 0.0460 0.0460 0.0400 0.0400 113,847 -0.01(-13.04%)
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%)
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.