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, 2018 0.0221 0.0222 0.0221 0.0222 24,330 -0.00(-12.94%)
May 29, 2018 0.0255 0.0255 0.0255 0 -0.00(-5.56%)
May 25, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
May 24, 2018 0.0270 0.0270 0.0270 0.0270 547 -0.00(-1.82%)
May 23, 2018 0.0245 0.0275 0.0245 0.0275 234,098 +0.00(+6.59%)
May 22, 2018 0.0216 0.0260 0.0216 0.0258 735,500 +0.00(+18.35%)
May 21, 2018 0.0245 0.0245 0.0218 0.0218 279,550 -0.00(-13.39%)
May 18, 2018 0.0230 0.0252 0.0222 0.0252 62,500 +0.00(+8.96%)
May 17, 2018 0.0231 0.0231 0.0231 0.0231 125,000 -0.00(-0.39%)
May 15, 2018 0.0232 0.0232 0.0232 62 +0.00(+0.83%)
May 14, 2018 0.0285 0.0285 0.0220 0.0230 127,500 -0.00(-3.77%)
May 11, 2018 0.0248 0.0285 0.0239 0.0239 268,357 -0.00(-4.02%)
May 10, 2018 0.0248 0.0249 0.0248 0.0249 10,225 +0.00(+0.00%)
May 09, 2018 0.0202 0.0249 0.0202 0.0249 197,632 -0.00(-7.78%)
May 08, 2018 0.0224 0.0270 0.0210 0.0270 283,820 +0.00(+20.54%)
May 07, 2018 0.0260 0.0260 0.0224 0.0224 48,960 -0.00(-8.57%)
May 04, 2018 0.0250 0.0270 0.0245 0.0245 726,020 -0.00(-10.91%)
May 03, 2018 0.0275 0.0275 0.0275 0.0275 63,000 -0.00(-1.43%)
May 01, 2018 0.0279 0.0279 0.0279 0 -0.00(-0.36%)
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%)
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.