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, 2020 4.900 5.000 4.900 5.000 716 +0.25(+5.26%)
Jun 29, 2020 4.500 4.750 4.500 4.750 1,653 +0.00(+0.00%)
Jun 26, 2020 4.820 4.820 4.750 4.750 1,900 -0.10(-2.06%)
Jun 25, 2020 4.850 4.875 4.850 4.850 1,697 -0.14(-2.81%)
Jun 24, 2020 4.940 5.000 4.800 4.990 3,619 +0.59(+13.41%)
Jun 23, 2020 4.200 4.400 4.000 4.400 500 +0.70(+18.92%)
Jun 22, 2020 4.900 4.900 3.700 3.700 3,317 -1.30(-26.00%)
Jun 19, 2020 5.030 5.060 5.000 5.000 6,700 -0.03(-0.60%)
Jun 18, 2020 5.030 5.030 5.030 6 +0.00(+0.00%)
Jun 17, 2020 5.015 5.030 5.015 5.030 503 +0.02(+0.40%)
Jun 16, 2020 4.700 5.010 4.700 5.010 909 +0.51(+11.33%)
Jun 15, 2020 4.650 5.250 4.250 4.500 1,961 -0.60(-11.76%)
Jun 12, 2020 5.250 5.300 4.880 5.100 4,600 -0.15(-2.86%)
Jun 11, 2020 5.750 5.750 5.050 5.250 5,223 -1.00(-16.00%)
Jun 10, 2020 6.000 6.300 4.550 6.250 6,722 +1.00(+19.05%)
Jun 09, 2020 4.550 5.250 4.550 5.250 3,646 -1.25(-19.23%)
Jun 08, 2020 4.375 6.500 4.375 6.500 2,250 +1.50(+30.00%)
Jun 05, 2020 4.950 5.000 4.700 5.000 3,000 +0.30(+6.38%)
Jun 04, 2020 4.500 5.000 3.500 4.700 4,962 -0.30(-6.00%)
Jun 03, 2020 4.900 5.050 4.900 5.000 1,587 +0.50(+11.11%)
Jun 02, 2020 4.650 4.650 3.900 4.500 3,126 -0.20(-4.26%)
Jun 01, 2020 4.350 4.700 3.500 4.700 7,305 +0.35(+8.05%)
May 29, 2020 3.500 4.350 3.000 4.350 1,900 +1.35(+45.00%)
May 28, 2020 3.000 3.000 2.950 3.000 2,305 -0.25(-7.69%)
May 27, 2020 3.250 3.250 3.250 3.250 171 +0.75(+30.00%)
May 26, 2020 2.500 2.500 2.500 3 +0.00(+0.00%)
May 21, 2020 2.500 2.500 2.500 0 -0.50(-16.67%)
May 20, 2020 3.000 3.000 3.000 3.000 609 +0.00(+0.00%)
May 19, 2020 2.970 3.000 2.970 3.000 475 +0.05(+1.69%)
May 18, 2020 3.000 3.000 2.950 2.950 1,056 -0.05(-1.67%)
May 15, 2020 1.930 3.000 1.930 3.000 500 +0.00(+0.00%)
May 14, 2020 2.250 3.000 2.250 3.000 248 +0.00(+0.00%)
May 13, 2020 2.250 3.000 2.250 3.000 710 +0.00(+0.00%)
May 12, 2020 3.000 3.000 3.000 3.000 638 +0.00(+0.00%)
May 11, 2020 3.000 3.000 3.000 2 +0.00(+0.00%)
May 08, 2020 2.790 3.790 2.750 3.000 2,200 +0.95(+46.34%)
May 07, 2020 3.000 3.000 2.000 2.050 8,866 -0.95(-31.67%)
May 06, 2020 3.400 4.050 3.000 3.000 2,246 -0.30(-9.09%)
May 05, 2020 3.000 5.210 3.000 3.300 11,708 +1.05(+46.67%)
May 04, 2020 2.240 2.250 2.240 2.250 1,179 +0.01(+0.45%)
May 01, 2020 2.240 2.240 2.240 2.240 100 +0.24(+12.00%)
Apr 30, 2020 2.000 2.000 2.000 2.000 3,289 -0.15(-6.98%)
Apr 29, 2020 2.150 2.150 2.150 2.150 476 +0.00(+0.00%)
Apr 28, 2020 2.150 2.150 2.150 2.150 305 -0.10(-4.44%)
Apr 27, 2020 2.250 2.250 2.250 2.250 1,085 +0.25(+12.50%)
Apr 24, 2020 2.000 2.000 2.000 2.000 200 +0.05(+2.56%)
Apr 23, 2020 1.860 2.000 1.860 1.950 1,534 -0.30(-13.33%)
Apr 22, 2020 2.250 2.250 2.250 2.250 289 +0.00(+0.00%)
Apr 21, 2020 2.250 2.250 2.250 24 +0.00(+0.00%)
Apr 20, 2020 2.250 2.250 2.250 2.250 199 +0.00(+0.00%)
Apr 17, 2020 1.850 2.250 1.850 2.250 1,300 +0.25(+12.50%)
Apr 16, 2020 2.000 2.000 2.000 29 +0.00(+0.00%)
Apr 14, 2020 2.000 2.000 2.000 0 +0.15(+8.11%)
Apr 13, 2020 1.850 1.850 1.850 1.850 430 +0.16(+9.47%)
Apr 09, 2020 2.100 2.100 1.690 1.690 900 -0.31(-15.50%)
Apr 08, 2020 2.000 2.000 2.000 2.000 518 +0.00(+0.00%)
Apr 07, 2020 2.000 2.000 2.000 2.000 508 +0.50(+33.33%)
Apr 06, 2020 1.500 1.500 1.500 2 +0.00(+0.00%)
Apr 03, 2020 1.500 1.500 1.500 1.500 100 -0.25(-14.29%)
Apr 02, 2020 1.750 1.750 1.750 1.750 204 +0.25(+16.67%)
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.