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, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 26, 2018 0.0280 0.0280 0.0280 0.0280 778 +0.00(+0.00%)
Apr 25, 2018 0.0280 0.0280 0.0280 0.0280 23,538 -0.00(-6.67%)
Apr 24, 2018 0.0280 0.0300 0.0280 0.0300 11,035 +0.00(+7.14%)
Apr 23, 2018 0.0280 0.0282 0.0280 0.0280 29,433 +0.00(+0.00%)
Apr 20, 2018 0.0280 0.0280 0.0220 0.0280 138,000 -0.00(-6.67%)
Apr 19, 2018 0.0258 0.0300 0.0258 0.0300 129,749 +0.00(+15.38%)
Apr 18, 2018 0.0250 0.0271 0.0200 0.0260 385,100 -0.00(-10.34%)
Apr 17, 2018 0.0250 0.0290 0.0250 0.0290 51,537 +0.00(+0.00%)
Apr 16, 2018 0.0290 0.0290 0.0290 0.0290 20,000 -0.00(-3.33%)
Apr 13, 2018 0.0300 0.0300 0.0201 0.0300 140,011 +0.00(+0.00%)
Apr 12, 2018 0.0305 0.0305 0.0300 0.0300 12,260 -0.00(-1.64%)
Apr 11, 2018 0.0300 0.0305 0.0300 0.0305 34,771 -0.00(-2.24%)
Apr 10, 2018 0.0312 0.0312 0.0312 0.0312 5,000 -0.00(-2.50%)
Apr 05, 2018 0.0320 0.0320 0.0320 0 +0.00(+2.56%)
Apr 04, 2018 0.0312 0.0312 0.0312 0.0312 10,263 -0.00(-2.50%)
Apr 03, 2018 0.0320 0.0336 0.0320 0.0320 43,200 -0.00(-1.08%)
Apr 02, 2018 0.0295 0.0323 0.0295 0.0323 25,370 +0.00(+9.66%)
Mar 29, 2018 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Mar 27, 2018 0.0295 0.0295 0.0295 0 +0.00(+1.86%)
Mar 26, 2018 0.0289 0.0290 0.0289 0.0290 36,375 +0.00(+1.79%)
Mar 23, 2018 0.0240 0.0285 0.0240 0.0284 115,780 +0.01(+32.33%)
Mar 22, 2018 0.0300 0.0300 0.0202 0.0215 195,950 -0.01(-31.53%)
Mar 21, 2018 0.0315 0.0315 0.0314 0.0314 30,000 +0.00(+4.67%)
Mar 20, 2018 0.0261 0.0315 0.0247 0.0300 222,997 +0.00(+15.38%)
Mar 19, 2018 0.0261 0.0261 0.0260 0.0260 8,670 -0.00(-0.38%)
Mar 16, 2018 0.0261 0.0261 0.0261 0.0261 6,850 -0.00(-3.33%)
Mar 15, 2018 0.0270 0.0270 0.0270 0.0270 75,000 +0.00(+0.00%)
Mar 14, 2018 0.0326 0.0326 0.0270 0.0270 5,020 -0.00(-5.26%)
Mar 13, 2018 0.0270 0.0285 0.0270 0.0285 59,357 +0.00(+5.95%)
Mar 12, 2018 0.0260 0.0275 0.0260 0.0269 721,629 +0.00(+5.49%)
Mar 09, 2018 0.0248 0.0260 0.0248 0.0255 31,000 +0.00(+10.39%)
Mar 08, 2018 0.0231 0.0231 0.0231 0.0231 300 -0.00(-15.69%)
Mar 07, 2018 0.0274 0.0274 0.0274 0.0274 800 +0.00(+9.60%)
Mar 06, 2018 0.0229 0.0250 0.0228 0.0250 121,000 +0.00(+13.64%)
Mar 05, 2018 0.0283 0.0283 0.0200 0.0220 538,930 -0.01(-18.82%)
Mar 02, 2018 0.0271 0.0271 0.0271 0.0271 263 +0.00(+0.00%)
Mar 01, 2018 0.0270 0.0271 0.0270 0.0271 79,789 -0.00(-1.45%)
Feb 28, 2018 0.0271 0.0280 0.0250 0.0275 154,358 +0.00(+1.85%)
Feb 27, 2018 0.0300 0.0300 0.0270 0.0270 100,500 -0.00(-10.30%)
Feb 26, 2018 0.0293 0.0346 0.0291 0.0301 47,031 +0.00(+2.73%)
Feb 23, 2018 0.0340 0.0370 0.0293 0.0293 281,550 -0.00(-8.72%)
Feb 22, 2018 0.0300 0.0330 0.0300 0.0321 213,136 +0.00(+10.69%)
Feb 21, 2018 0.0290 0.0330 0.0290 0.0290 556,799 +0.00(+17.89%)
Feb 20, 2018 0.0246 0.0258 0.0246 0.0246 14,370 -0.00(-10.55%)
Feb 16, 2018 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Feb 15, 2018 0.0280 0.0283 0.0270 0.0270 101,500 -0.00(-3.57%)
Feb 14, 2018 0.0280 0.0280 0.0280 0.0280 50,000 +0.00(+3.70%)
Feb 12, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Feb 09, 2018 0.0285 0.0285 0.0270 0.0270 92,023 -0.00(-3.57%)
Feb 08, 2018 0.0281 0.0281 0.0280 0.0280 18,537 +0.00(+0.00%)
Feb 07, 2018 0.0285 0.0285 0.0265 0.0280 94,169 +0.00(+9.80%)
Feb 06, 2018 0.0255 0.0265 0.0255 0.0255 20,035 +0.00(+6.25%)
Feb 05, 2018 0.0270 0.0270 0.0219 0.0240 149,800 -0.00(-15.79%)
Feb 02, 2018 0.0285 0.0285 0.0279 0.0285 10,500 +0.00(+5.56%)
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.