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 (%)
Jan 21, 2021 4.850 4.850 4.850 0 +0.10(+2.11%)
Jan 20, 2021 4.750 4.750 4.750 4.750 414 +0.00(+0.00%)
Jan 19, 2021 5.250 5.250 4.000 4.750 1,361 -0.50(-9.52%)
Jan 15, 2021 5.360 5.360 5.250 5.250 700 -0.12(-2.33%)
Jan 14, 2021 5.375 5.375 5.375 5.375 240 -0.38(-6.52%)
Jan 13, 2021 5.500 5.750 5.500 5.750 663 +0.75(+15.00%)
Jan 12, 2021 4.900 5.000 4.630 5.000 1,735 +0.17(+3.52%)
Jan 11, 2021 4.830 4.830 4.830 4.830 227 -0.17(-3.40%)
Jan 08, 2021 5.000 5.000 5.000 1 +0.00(+0.00%)
Jan 07, 2021 4.465 5.000 4.465 5.000 2,283 +0.65(+14.94%)
Jan 06, 2021 4.350 4.350 4.350 3 +0.00(+0.00%)
Jan 05, 2021 4.320 4.350 4.320 4.350 256 +0.65(+17.57%)
Jan 04, 2021 3.700 3.700 3.660 3.700 1,473 +0.00(+0.00%)
Dec 31, 2020 3.700 3.700 3.700 1,394 -0.55(-12.94%)
Dec 30, 2020 3.000 4.375 3.000 4.250 1,394 -0.25(-5.56%)
Dec 29, 2020 5.250 6.000 4.000 4.500 572 +0.50(+12.50%)
Dec 28, 2020 4.000 4.500 4.000 4.000 1,078 -1.25(-23.81%)
Dec 24, 2020 5.250 5.250 5.250 33 +0.00(+0.00%)
Dec 23, 2020 4.615 5.250 1.050 5.250 1,659 +0.00(+0.00%)
Dec 22, 2020 5.250 5.250 5.250 19 +0.00(+0.00%)
Dec 21, 2020 5.250 5.250 5.250 42 +0.00(+0.00%)
Dec 18, 2020 5.250 5.250 5.230 5.250 900 +0.47(+9.83%)
Dec 17, 2020 4.780 4.780 4.780 104 +0.00(+0.00%)
Dec 16, 2020 5.300 5.300 4.780 4.780 414 -1.22(-20.33%)
Dec 15, 2020 6.000 6.000 6.000 4 +0.00(+0.00%)
Dec 14, 2020 5.250 6.100 4.750 6.000 1,501 +0.75(+14.29%)
Dec 11, 2020 5.000 5.250 5.000 5.250 400 -0.26(-4.72%)
Dec 10, 2020 6.100 6.100 2.500 5.510 779 +0.01(+0.18%)
Dec 09, 2020 5.550 6.100 5.000 5.500 934 -0.60(-9.84%)
Dec 08, 2020 6.550 6.550 4.500 6.100 342 +0.10(+1.67%)
Dec 07, 2020 6.000 6.000 6.000 42 +0.00(+0.00%)
Dec 03, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 02, 2020 6.000 6.000 6.000 19 +0.00(+0.00%)
Dec 01, 2020 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 30, 2020 6.000 6.000 6.000 50 +0.00(+0.00%)
Nov 27, 2020 6.000 6.000 6.000 6.000 100 +1.00(+20.00%)
Nov 25, 2020 5.000 5.000 5.000 77 +0.00(+0.00%)
Nov 24, 2020 5.000 5.000 5.000 5.000 278 -0.46(-8.42%)
Nov 23, 2020 5.460 5.460 1.210 5.460 200 +0.24(+4.60%)
Nov 18, 2020 5.220 5.220 5.220 0 +0.00(+0.00%)
Nov 17, 2020 5.220 5.220 5.220 11 +0.00(+0.00%)
Nov 16, 2020 5.220 5.220 5.220 5.220 139 +0.22(+4.40%)
Nov 13, 2020 5.000 5.000 5.000 1 +0.00(+0.00%)
Nov 12, 2020 5.000 5.000 5.000 5.000 116 +0.26(+5.49%)
Nov 11, 2020 4.860 4.860 4.100 4.740 1,414 +0.54(+12.86%)
Nov 10, 2020 4.200 4.200 4.200 4.200 110 -0.80(-16.00%)
Nov 09, 2020 5.000 5.000 5.000 6 +0.00(+0.00%)
Nov 06, 2020 5.000 5.000 5.000 139 +0.00(+0.00%)
Nov 05, 2020 4.800 5.000 4.800 5.000 2,252 +0.00(+0.00%)
Nov 04, 2020 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Oct 30, 2020 5.000 5.000 5.000 0 -0.45(-8.26%)
Oct 29, 2020 5.450 5.450 5.450 40 +0.00(+0.00%)
Oct 28, 2020 5.450 5.450 5.450 69 +0.00(+0.00%)
Oct 27, 2020 5.225 5.450 4.750 5.450 1,138 +0.25(+4.81%)
Oct 22, 2020 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 21, 2020 5.200 5.200 5.200 1 +0.00(+0.00%)
Oct 20, 2020 5.200 5.200 5.200 21 +0.00(+0.00%)
Oct 15, 2020 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 14, 2020 5.200 5.200 5.200 5.200 105 -0.30(-5.45%)
Oct 13, 2020 5.500 5.500 5.500 5.500 1,358 +0.30(+5.77%)
Oct 12, 2020 5.200 5.200 5.200 90 +0.00(+0.00%)
Oct 09, 2020 5.250 5.250 4.510 5.200 1,900 -0.77(-12.90%)
Oct 08, 2020 4.110 5.970 4.110 5.970 536 -0.03(-0.50%)
Oct 07, 2020 5.500 6.000 3.710 6.000 1,001 +0.25(+4.35%)
Oct 06, 2020 6.000 6.000 5.750 5.750 1,036 +0.25(+4.55%)
Oct 05, 2020 6.000 6.000 5.500 5.500 2,567 +0.25(+4.76%)
Oct 02, 2020 5.250 5.250 5.250 5.250 500 -0.75(-12.50%)
Oct 01, 2020 6.000 6.000 3.650 6.000 2,191 +0.00(+0.00%)
Sep 30, 2020 5.000 6.500 5.000 6.000 780 +0.85(+16.50%)
Sep 29, 2020 5.150 5.150 5.150 5.150 755 -0.85(-14.17%)
Sep 28, 2020 5.990 6.000 5.990 6.000 473 +1.00(+20.00%)
Sep 25, 2020 5.350 5.350 5.000 5.000 200 +0.00(+0.00%)
Sep 24, 2020 5.950 5.950 5.000 5.000 305 -0.51(-9.26%)
Sep 23, 2020 5.600 5.600 5.510 5.510 227 +0.00(+0.00%)
Sep 22, 2020 5.500 5.510 5.500 5.510 277 -0.49(-8.17%)
Sep 21, 2020 6.000 6.000 6.000 6.000 166 -0.15(-2.44%)
Sep 18, 2020 6.150 6.150 6.150 40 +0.00(+0.00%)
Sep 17, 2020 6.000 6.150 6.000 6.150 319 +0.15(+2.50%)
Sep 16, 2020 6.000 6.000 6.000 6.000 457 +0.20(+3.45%)
Sep 15, 2020 5.800 5.800 5.800 5.800 101 +0.05(+0.87%)
Sep 14, 2020 5.750 5.750 5.750 157 +0.00(+0.00%)
Sep 11, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Sep 10, 2020 6.000 6.000 5.750 5.750 350 +0.25(+4.55%)
Sep 09, 2020 5.500 5.500 5.500 3 +0.00(+0.00%)
Sep 08, 2020 6.000 6.000 3.500 5.500 1,535 -0.59(-9.69%)
Sep 04, 2020 6.090 6.090 6.090 8 +0.00(+0.00%)
Sep 03, 2020 6.090 6.090 6.090 6.090 102 -0.16(-2.56%)
Sep 02, 2020 6.250 6.250 6.250 6.250 962 +0.05(+0.81%)
Sep 01, 2020 6.200 6.200 6.200 3 +0.00(+0.00%)
Aug 31, 2020 6.500 6.500 6.200 6.200 969 -0.30(-4.62%)
Aug 28, 2020 6.500 6.500 6.500 6.500 700 +0.00(+0.00%)
Aug 26, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 25, 2020 7.000 7.000 6.500 6.500 1,129 -0.50(-7.14%)
Aug 24, 2020 7.000 7.000 7.000 102 +0.00(+0.00%)
Aug 21, 2020 7.000 7.000 7.000 7.000 500 -0.75(-9.68%)
Aug 19, 2020 7.750 7.750 7.750 0 +0.95(+13.97%)
Aug 18, 2020 6.800 6.800 6.500 6.800 1,895 +0.30(+4.62%)
Aug 17, 2020 6.500 6.500 6.500 6.500 165 -0.10(-1.52%)
Aug 14, 2020 6.450 6.600 6.450 6.600 1,600 +0.15(+2.33%)
Aug 13, 2020 6.250 6.450 6.250 6.450 1,006 -0.80(-11.03%)
Aug 12, 2020 7.200 7.250 6.040 7.250 3,547 -0.35(-4.61%)
Aug 11, 2020 7.500 7.600 7.300 7.600 400 +0.01(+0.13%)
Aug 10, 2020 7.590 7.590 7.590 7.590 200 +0.00(+0.00%)
Aug 07, 2020 7.590 7.590 7.590 46 +0.00(+0.00%)
Aug 06, 2020 7.500 7.590 7.500 7.590 647 +0.05(+0.66%)
Aug 05, 2020 7.500 7.540 7.250 7.540 798 +0.29(+4.00%)
Aug 04, 2020 8.250 8.250 7.250 7.250 300 -1.00(-12.12%)
Aug 03, 2020 8.150 8.250 7.500 8.250 552 +0.25(+3.12%)
Jul 31, 2020 8.000 8.000 8.000 15 +0.00(+0.00%)
Jul 30, 2020 7.650 8.000 7.575 8.000 1,305 +0.35(+4.58%)
Jul 29, 2020 7.100 7.650 7.100 7.650 383 -0.35(-4.37%)
Jul 28, 2020 8.000 8.000 8.000 71 +0.00(+0.00%)
Jul 27, 2020 7.290 8.000 7.250 8.000 2,595 +0.96(+13.64%)
Jul 24, 2020 7.040 7.040 7.040 7.040 100 -0.06(-0.85%)
Jul 23, 2020 7.500 7.500 7.100 7.100 791 -1.20(-14.46%)
Jul 22, 2020 8.200 8.300 7.300 8.300 2,123 +2.05(+32.80%)
Jul 21, 2020 7.300 8.500 6.250 6.250 2,083 -1.05(-14.38%)
Jul 20, 2020 7.250 7.300 7.250 7.300 4,179 +0.20(+2.82%)
Jul 17, 2020 6.800 7.250 6.800 7.100 2,900 +0.36(+5.34%)
Jul 16, 2020 6.740 6.740 6.740 6.740 546 +0.74(+12.33%)
Jul 15, 2020 6.000 6.500 6.000 6.000 2,802 -0.90(-13.04%)
Jul 14, 2020 7.250 7.250 3.300 6.900 2,066 -0.35(-4.83%)
Jul 13, 2020 8.750 8.750 7.000 7.250 1,868 +0.50(+7.41%)
Jul 10, 2020 6.000 6.750 4.000 6.750 4,200 +1.50(+28.57%)
Jul 09, 2020 6.000 7.000 5.250 5.250 545 -1.75(-25.00%)
Jul 08, 2020 6.500 7.000 6.500 7.000 3,008 +1.00(+16.67%)
Jul 07, 2020 5.900 6.250 5.900 6.000 1,550 +0.01(+0.17%)
Jul 06, 2020 5.500 5.990 5.500 5.990 312 +0.74(+14.10%)
Jul 02, 2020 5.000 5.450 4.825 5.250 15,000 +1.23(+30.60%)
Jul 01, 2020 4.020 4.020 3.980 4.020 2,697 -0.98(-19.60%)
Jun 30, 2020 4.900 5.000 4.900 5.000 716 +0.25(+5.26%)
Jun 29, 2020 4.500 4.750 4.500 4.750 1,653 +0.00(+0.00%)
Jun 26, 2020 4.820 4.820 4.750 4.750 1,900 -0.10(-2.06%)
Jun 25, 2020 4.850 4.875 4.850 4.850 1,697 -0.14(-2.81%)
Jun 24, 2020 4.940 5.000 4.800 4.990 3,619 +0.59(+13.41%)
Jun 23, 2020 4.200 4.400 4.000 4.400 500 +0.70(+18.92%)
Jun 22, 2020 4.900 4.900 3.700 3.700 3,317 -1.30(-26.00%)
Jun 19, 2020 5.030 5.060 5.000 5.000 6,700 -0.03(-0.60%)
Jun 18, 2020 5.030 5.030 5.030 6 +0.00(+0.00%)
Jun 17, 2020 5.015 5.030 5.015 5.030 503 +0.02(+0.40%)
Jun 16, 2020 4.700 5.010 4.700 5.010 909 +0.51(+11.33%)
Jun 15, 2020 4.650 5.250 4.250 4.500 1,961 -0.60(-11.76%)
Jun 12, 2020 5.250 5.300 4.880 5.100 4,600 -0.15(-2.86%)
Jun 11, 2020 5.750 5.750 5.050 5.250 5,223 -1.00(-16.00%)
Jun 10, 2020 6.000 6.300 4.550 6.250 6,722 +1.00(+19.05%)
Jun 09, 2020 4.550 5.250 4.550 5.250 3,646 -1.25(-19.23%)
Jun 08, 2020 4.375 6.500 4.375 6.500 2,250 +1.50(+30.00%)
Jun 05, 2020 4.950 5.000 4.700 5.000 3,000 +0.30(+6.38%)
Jun 04, 2020 4.500 5.000 3.500 4.700 4,962 -0.30(-6.00%)
Jun 03, 2020 4.900 5.050 4.900 5.000 1,587 +0.50(+11.11%)
Jun 02, 2020 4.650 4.650 3.900 4.500 3,126 -0.20(-4.26%)
Jun 01, 2020 4.350 4.700 3.500 4.700 7,305 +0.35(+8.05%)
May 29, 2020 3.500 4.350 3.000 4.350 1,900 +1.35(+45.00%)
May 28, 2020 3.000 3.000 2.950 3.000 2,305 -0.25(-7.69%)
May 27, 2020 3.250 3.250 3.250 3.250 171 +0.75(+30.00%)
May 26, 2020 2.500 2.500 2.500 3 +0.00(+0.00%)
May 21, 2020 2.500 2.500 2.500 0 -0.50(-16.67%)
May 20, 2020 3.000 3.000 3.000 3.000 609 +0.00(+0.00%)
May 19, 2020 2.970 3.000 2.970 3.000 475 +0.05(+1.69%)
May 18, 2020 3.000 3.000 2.950 2.950 1,056 -0.05(-1.67%)
May 15, 2020 1.930 3.000 1.930 3.000 500 +0.00(+0.00%)
May 14, 2020 2.250 3.000 2.250 3.000 248 +0.00(+0.00%)
May 13, 2020 2.250 3.000 2.250 3.000 710 +0.00(+0.00%)
May 12, 2020 3.000 3.000 3.000 3.000 638 +0.00(+0.00%)
May 11, 2020 3.000 3.000 3.000 2 +0.00(+0.00%)
May 08, 2020 2.790 3.790 2.750 3.000 2,200 +0.95(+46.34%)
May 07, 2020 3.000 3.000 2.000 2.050 8,866 -0.95(-31.67%)
May 06, 2020 3.400 4.050 3.000 3.000 2,246 -0.30(-9.09%)
May 05, 2020 3.000 5.210 3.000 3.300 11,708 +1.05(+46.67%)
May 04, 2020 2.240 2.250 2.240 2.250 1,179 +0.01(+0.45%)
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.