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 31, 2017 0.0289 0.0327 0.0251 0.0251 7,950 -0.00(-8.06%)
May 30, 2017 0.0369 0.0369 0.0273 0.0273 11,301 -0.01(-17.02%)
May 26, 2017 0.0329 0.0329 0.0329 0.0329 3,000 +0.01(+31.60%)
May 25, 2017 0.0250 0.0250 0.0250 0.0250 36,680 +0.00(+0.00%)
May 24, 2017 0.0250 0.0250 0.0250 0.0250 20,873 -0.00(-3.85%)
May 23, 2017 0.0260 0.0260 0.0260 0.0260 4,035 +0.00(+4.00%)
May 22, 2017 0.0251 0.0251 0.0250 0.0250 33,496 -0.00(-3.85%)
May 19, 2017 0.0260 0.0260 0.0260 0.0260 100 +0.00(+3.59%)
May 18, 2017 0.0280 0.0280 0.0251 0.0251 11,977 +0.00(+0.40%)
May 17, 2017 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-15.82%)
May 16, 2017 0.0297 0.0297 0.0297 0.0297 10,675 +0.00(+6.07%)
May 15, 2017 0.0412 0.0412 0.0216 0.0280 141,894 -0.00(-10.54%)
May 12, 2017 0.0314 0.0353 0.0313 0.0313 34,000 +0.00(+0.00%)
May 11, 2017 0.0313 0.0313 0.0313 0.0313 99,872 -0.00(-13.66%)
May 09, 2017 0.0362 0.0362 0.0362 0 +0.01(+16.19%)
May 08, 2017 0.0300 0.0312 0.0300 0.0312 6,410 -0.00(-0.32%)
May 04, 2017 0.0313 0.0313 0.0313 0 -0.01(-21.36%)
May 01, 2017 0.0398 0.0398 0.0398 5 -0.00(-0.48%)
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%)
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.