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 (%)
May 30, 2014 0.8000 0.8000 0.7900 0.7900 5,700 -0.03(-4.24%)
May 28, 2014 0.8250 0.8250 0.8250 3 -0.03(-2.94%)
May 27, 2014 0.8500 0.8500 0.7800 0.8500 14,138 +0.00(+0.00%)
May 23, 2014 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
May 22, 2014 0.8100 0.8600 0.7800 0.8100 31,477 -0.04(-4.71%)
May 21, 2014 0.8800 0.8800 0.7800 0.8500 70,570 -0.03(-3.41%)
May 20, 2014 0.8900 0.8900 0.8800 0.8800 7,170 +0.00(+0.00%)
May 19, 2014 0.9000 0.9000 0.8700 0.8800 6,132 -0.01(-1.12%)
May 16, 2014 0.8650 0.8900 0.8400 0.8900 24,647 +0.00(+0.00%)
May 15, 2014 0.8850 0.9000 0.8700 0.8900 16,537 +0.02(+2.30%)
May 14, 2014 0.8600 0.9000 0.8300 0.8700 51,544 -0.02(-1.69%)
May 13, 2014 0.8900 0.8900 0.8850 0.8850 12,752 -0.01(-1.12%)
May 12, 2014 0.8950 0.8950 0.8800 0.8950 9,663 +0.03(+2.87%)
May 09, 2014 0.8500 0.8900 0.8500 0.8700 23,638 +0.02(+2.35%)
May 08, 2014 0.8400 0.8500 0.8250 0.8500 9,645 +0.01(+1.49%)
May 07, 2014 0.8375 0.8375 0.8375 0.8375 265 +0.00(+0.00%)
May 06, 2014 0.8250 0.8400 0.8250 0.8375 1,310 -0.00(-0.30%)
May 05, 2014 0.8150 0.8400 0.8000 0.8400 22,390 +0.03(+3.07%)
May 02, 2014 0.8100 0.8300 0.8000 0.8150 15,669 +0.00(+0.62%)
May 01, 2014 0.8450 0.8450 0.8100 0.8100 18,413 -0.05(-5.81%)
Apr 30, 2014 0.8500 0.8700 0.8100 0.8600 12,270 +0.02(+1.78%)
Apr 29, 2014 0.8900 0.8900 0.8450 0.8450 15,900 -0.06(-6.11%)
Apr 28, 2014 0.8500 0.9000 0.8500 0.9000 23,848 +0.04(+4.65%)
Apr 25, 2014 0.8900 0.8900 0.8600 0.8600 2,590 -0.03(-3.37%)
Apr 24, 2014 0.8600 0.8900 0.8600 0.8900 11,171 +0.03(+3.49%)
Apr 23, 2014 0.8900 0.8900 0.8600 0.8600 28,002 -0.03(-3.37%)
Apr 22, 2014 0.8700 0.8900 0.8040 0.8900 25,834 +0.02(+2.30%)
Apr 21, 2014 0.8800 0.8800 0.8600 0.8700 14,681 +0.04(+4.19%)
Apr 17, 2014 0.8350 0.8350 0.8350 0 +0.02(+3.09%)
Apr 16, 2014 0.7950 0.8200 0.7700 0.8100 10,780 +0.03(+3.85%)
Apr 15, 2014 0.7604 0.7800 0.7604 0.7800 4,950 -0.03(-3.70%)
Apr 14, 2014 0.8500 0.8500 0.8100 0.8100 19,200 -0.04(-4.71%)
Apr 11, 2014 0.8500 0.8500 0.8350 0.8500 0 +0.00(+0.00%)
Apr 10, 2014 0.8300 0.8700 0.8100 0.8500 27,223 +0.03(+3.03%)
Apr 09, 2014 0.8500 0.8600 0.8250 0.8250 15,255 +0.01(+1.80%)
Apr 08, 2014 0.7900 0.9000 0.7900 0.8104 14,935 +0.02(+2.58%)
Apr 07, 2014 0.8600 0.9250 0.7900 0.7900 57,963 -0.01(-1.25%)
Apr 04, 2014 0.7700 0.8000 0.7100 0.8000 0 +0.04(+5.26%)
Apr 03, 2014 0.7800 0.7800 0.7600 0.7600 3,176 +0.01(+1.33%)
Apr 02, 2014 0.8000 0.8000 0.7500 0.7500 50,050 +0.03(+4.14%)
Apr 01, 2014 0.8000 0.8000 0.7005 0.7202 46,104 -0.03(-3.97%)
Mar 31, 2014 0.8500 0.8500 0.7200 0.7500 40,430 -0.09(-10.71%)
Mar 28, 2014 0.8000 0.8400 0.8000 0.8400 0 +0.04(+5.00%)
Mar 27, 2014 0.7900 0.8000 0.7000 0.8000 72,731 +0.01(+1.27%)
Mar 26, 2014 0.8500 0.8600 0.7900 0.7900 55,159 -0.01(-1.25%)
Mar 25, 2014 0.8500 0.8500 0.7900 0.8000 60,012 -0.05(-5.88%)
Mar 24, 2014 0.8500 0.8700 0.8400 0.8500 15,990 +0.01(+0.95%)
Mar 21, 2014 0.9000 0.9200 0.8420 0.8420 5,668 -0.01(-0.94%)
Mar 20, 2014 0.8500 0.8500 0.8350 0.8500 10,200 +0.00(+0.00%)
Mar 19, 2014 0.8500 0.9000 0.8500 0.8500 25,119 -0.01(-1.16%)
Mar 18, 2014 0.8000 0.9050 0.8000 0.8600 32,065 +0.07(+8.86%)
Mar 17, 2014 0.7601 0.8200 0.7500 0.7900 53,120 +0.04(+5.33%)
Mar 14, 2014 0.8000 0.8000 0.7000 0.7500 0 -0.04(-5.06%)
Mar 13, 2014 0.8550 0.8600 0.7800 0.7900 160,865 -0.08(-9.20%)
Mar 12, 2014 0.8900 0.9000 0.8700 0.8700 31,961 -0.03(-3.33%)
Mar 11, 2014 0.9200 0.9500 0.9000 0.9000 28,121 +0.00(+0.00%)
Mar 10, 2014 0.9200 0.9500 0.8900 0.9000 94,576 +0.00(+0.00%)
Mar 07, 2014 0.9100 0.9100 0.8950 0.9000 0 +0.00(+0.00%)
Mar 06, 2014 0.9400 0.9500 0.9000 0.9000 168,950 -0.04(-4.26%)
Mar 05, 2014 0.9690 0.9690 0.9300 0.9400 20,045 -0.02(-2.08%)
Mar 04, 2014 0.9600 0.9700 0.9300 0.9600 65,110 -0.01(-0.52%)
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.