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, 2016 0.0800 0.0800 0.0800 0.0800 197 -0.00(-3.12%)
Jun 29, 2016 0.0801 0.0826 0.0800 0.0826 17,237 -0.00(-3.98%)
Jun 28, 2016 0.0861 0.0861 0.0860 0.0860 489 +0.00(+0.02%)
Jun 27, 2016 0.1055 0.1056 0.0800 0.0860 8,994 -0.02(-18.89%)
Jun 24, 2016 0.1061 0.1061 0.1055 0.1060 14,050 +0.00(+0.47%)
Jun 22, 2016 0.1055 0.1055 0.1055 0 -0.00(-0.26%)
Jun 21, 2016 0.1050 0.1060 0.1050 0.1058 32,346 -0.00(-0.22%)
Jun 20, 2016 0.0955 0.1060 0.0955 0.1060 40,800 +0.01(+10.99%)
Jun 17, 2016 0.0977 0.0977 0.0955 0.0955 4,800 +0.00(+0.00%)
Jun 16, 2016 0.0921 0.0955 0.0650 0.0955 29,570 -0.00(-4.33%)
Jun 15, 2016 0.0920 0.0998 0.0920 0.0998 883 +0.00(+0.83%)
Jun 13, 2016 0.0990 0.0990 0.0990 0 -0.04(-27.15%)
Jun 10, 2016 0.0990 0.1359 0.0990 0.1359 51,416 +0.03(+23.55%)
Jun 09, 2016 0.1000 0.1120 0.1000 0.1100 14,136 -0.01(-9.47%)
Jun 08, 2016 0.0980 0.1500 0.0910 0.1215 220,580 +0.03(+35.00%)
Jun 07, 2016 0.0900 0.0900 0.0800 0.0900 42,300 +0.02(+21.46%)
Jun 06, 2016 0.0800 0.0800 0.0725 0.0741 45,792 +0.01(+14.00%)
Jun 03, 2016 0.0650 0.0650 0.0650 0.0650 648 -0.01(-10.34%)
Jun 02, 2016 0.0650 0.0725 0.0650 0.0725 2,728 +0.01(+9.37%)
Jun 01, 2016 0.0650 0.0663 0.0650 0.0663 21,041 -0.01(-7.53%)
May 31, 2016 0.0779 0.0780 0.0650 0.0717 64,467 -0.01(-8.09%)
May 27, 2016 0.0780 0.0780 0.0780 0 +0.02(+41.82%)
May 26, 2016 0.0550 0.0550 0.0550 0.0550 239 -0.00(-0.18%)
May 24, 2016 0.0551 0.0551 0.0551 95 -0.01(-15.23%)
May 23, 2016 0.0699 0.0800 0.0550 0.0650 17,275 -0.02(-27.78%)
May 20, 2016 0.0900 0.0900 0.0900 0.0900 6,836 +0.03(+42.74%)
May 19, 2016 0.0630 0.0630 0.0630 0.0630 1,000 +0.01(+14.64%)
May 18, 2016 0.0620 0.0620 0.0550 0.0550 1,610 +0.00(+0.00%)
May 17, 2016 0.0550 0.0550 0.0550 0.0550 1,576 +0.00(+0.00%)
May 16, 2016 0.0550 0.0550 0.0550 0.0550 1,023 -0.02(-24.14%)
May 13, 2016 0.0725 0.0725 0.0725 0.0725 313 +0.01(+18.85%)
May 12, 2016 0.0550 0.0630 0.0550 0.0610 883 +0.01(+10.91%)
May 11, 2016 0.0550 0.0550 0.0550 0.0550 511 -0.00(-0.90%)
May 10, 2016 0.0700 0.0700 0.0555 0.0555 12,682 -0.01(-20.71%)
May 09, 2016 0.0700 0.0790 0.0625 0.0700 36,090 +0.01(+16.67%)
May 06, 2016 0.0600 0.0600 0.0510 0.0600 19,684 -0.02(-25.00%)
May 05, 2016 0.0500 0.0800 0.0500 0.0800 13,210 +0.01(+22.98%)
May 04, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+25.10%)
May 02, 2016 0.0520 0.0520 0.0520 104 -0.02(-25.71%)
Apr 29, 2016 0.0700 0.0800 0.0678 0.0700 123,076 +0.00(+6.06%)
Apr 27, 2016 0.0660 0.0660 0.0660 0 +0.00(+1.38%)
Apr 26, 2016 0.0651 0.0651 0.0651 0.0651 22,043 -0.01(-18.68%)
Apr 25, 2016 0.0751 0.1000 0.0751 0.0800 6,163 +0.03(+59.78%)
Apr 22, 2016 0.0751 0.0800 0.0501 0.0501 12,384 -0.01(-22.92%)
Apr 21, 2016 0.1000 0.1000 0.0650 0.0650 5,146 -0.04(-35.00%)
Apr 20, 2016 0.0750 0.1000 0.0650 0.1000 22,500 +0.03(+41.34%)
Apr 19, 2016 0.0700 0.0707 0.0530 0.0707 43,487 +0.00(+1.07%)
Apr 18, 2016 0.0600 0.0700 0.0501 0.0700 19,000 +0.02(+27.27%)
Apr 14, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 13, 2016 0.0600 0.0650 0.0550 0.0650 16,500 +0.00(+0.15%)
Apr 12, 2016 0.0550 0.0649 0.0550 0.0649 17,302 +0.01(+27.25%)
Apr 11, 2016 0.0654 0.0654 0.0200 0.0510 136,247 -0.01(-14.86%)
Apr 08, 2016 0.0599 0.0599 0.0599 0.0599 478 -0.00(-0.04%)
Apr 07, 2016 0.0599 0.0599 0.0599 0.0599 1,095 -0.01(-14.39%)
Apr 06, 2016 0.0401 0.0700 0.0401 0.0700 10,000 +0.00(+5.26%)
Apr 05, 2016 0.0995 0.1000 0.0665 0.0665 7,511 +0.00(+7.78%)
Apr 04, 2016 0.0750 0.0751 0.0573 0.0617 5,850 +0.01(+9.79%)
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.