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 (%)
Jun 30, 2014 0.6900 0.6900 0.5420 0.6500 136,298 -0.05(-7.14%)
Jun 27, 2014 0.7551 0.7600 0.6320 0.7000 154,205 -0.07(-9.09%)
Jun 26, 2014 0.7600 0.7750 0.7600 0.7700 6,000 -0.01(-1.28%)
Jun 25, 2014 0.7900 0.7900 0.7650 0.7800 26,591 -0.01(-1.27%)
Jun 24, 2014 0.7950 0.8000 0.7900 0.7900 19,900 -0.01(-1.25%)
Jun 23, 2014 0.8000 0.8000 0.7950 0.8000 43,479 +0.00(+0.00%)
Jun 20, 2014 0.7950 0.8000 0.7950 0.8000 8,453 +0.02(+2.56%)
Jun 19, 2014 0.8000 0.8000 0.7800 0.7800 23,406 -0.02(-2.50%)
Jun 18, 2014 0.7800 0.8000 0.7500 0.8000 54,326 +0.00(+0.00%)
Jun 17, 2014 0.8100 0.8100 0.7800 0.8000 18,481 +0.00(+0.00%)
Jun 16, 2014 0.7500 0.8000 0.7500 0.8000 82,185 +0.04(+5.26%)
Jun 13, 2014 0.8000 0.8000 0.7100 0.7600 55,080 +0.01(+1.33%)
Jun 12, 2014 0.7500 0.8000 0.7500 0.7500 9,090 +0.00(+0.00%)
Jun 11, 2014 0.7462 0.7950 0.7100 0.7500 13,120 +0.01(+1.35%)
Jun 10, 2014 0.7300 0.7400 0.7300 0.7400 16,487 -0.04(-5.13%)
Jun 06, 2014 0.7500 0.7800 0.7000 0.7800 74,536 +0.03(+4.00%)
Jun 05, 2014 0.7500 0.8000 0.7500 0.7500 11,405 -0.01(-1.32%)
Jun 04, 2014 0.8000 0.8000 0.7600 0.7600 20,006 +0.00(+0.00%)
Jun 03, 2014 0.7600 0.7600 0.7600 0.7600 200 -0.03(-3.80%)
Jun 02, 2014 0.7900 0.7900 0.7800 0.7900 18,511 +0.00(+0.00%)
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%)
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.