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 (%)
Jul 31, 2017 0.0280 0.0280 0.0260 0.0260 34,999 +0.00(+1.96%)
Jul 28, 2017 0.0258 0.0258 0.0255 0.0255 10,000 +0.00(+0.00%)
Jul 27, 2017 0.0260 0.0260 0.0255 0.0255 68,787 -0.00(-1.92%)
Jul 26, 2017 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+0.00%)
Jul 25, 2017 0.0260 0.0260 0.0260 0.0260 1,359 +0.00(+0.00%)
Jul 19, 2017 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jul 18, 2017 0.0260 0.0300 0.0260 0.0260 24,591 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0260 0.0260 54,680 +0.00(+0.00%)
Jul 14, 2017 0.0281 0.0281 0.0260 0.0260 3,400 +0.00(+0.00%)
Jul 12, 2017 0.0260 0.0260 0.0260 19 +0.00(+0.00%)
Jul 11, 2017 0.0350 0.0350 0.0260 0.0260 41,150 -0.01(-25.71%)
Jul 10, 2017 0.0350 0.0350 0.0220 0.0350 27,083 +0.01(+59.09%)
Jul 07, 2017 0.0375 0.0375 0.0220 0.0220 2,607 -0.00(-13.94%)
Jul 06, 2017 0.0220 0.0256 0.0220 0.0256 117,357 +0.00(+16.20%)
Jul 05, 2017 0.0225 0.0370 0.0220 0.0220 10,562 -0.00(-4.35%)
Jul 03, 2017 0.0350 0.0350 0.0230 0.0230 5,500 -0.01(-34.29%)
Jun 30, 2017 0.0220 0.0350 0.0220 0.0350 28,999 +0.01(+59.09%)
Jun 28, 2017 0.0220 0.0220 0.0220 134 -0.00(-12.00%)
Jun 27, 2017 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jun 26, 2017 0.0250 0.0250 0.0220 0.0250 16,999 +0.00(+13.64%)
Jun 23, 2017 0.0208 0.0250 0.0200 0.0220 162,088 +0.00(+10.00%)
Jun 22, 2017 0.0200 0.0200 0.0176 0.0200 22,642 +0.00(+14.29%)
Jun 20, 2017 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Jun 19, 2017 0.0190 0.0190 0.0175 0.0175 13,000 -0.00(-7.89%)
Jun 16, 2017 0.0200 0.0200 0.0180 0.0190 50,625 +0.01(+46.15%)
Jun 15, 2017 0.0123 0.0180 0.0123 0.0130 12,800 -0.00(-4.41%)
Jun 14, 2017 0.0160 0.0187 0.0135 0.0136 70,795 +0.00(+10.57%)
Jun 13, 2017 0.0123 0.0123 0.0123 0.0123 502 -0.01(-48.54%)
Jun 12, 2017 0.0164 0.0259 0.0164 0.0239 15,450 +0.00(+16.59%)
Jun 08, 2017 0.0205 0.0205 0.0205 1 +0.00(+0.24%)
Jun 07, 2017 0.0230 0.0240 0.0121 0.0204 55,310 -0.00(-18.20%)
Jun 06, 2017 0.0250 0.0250 0.0250 0.0250 400 -0.00(-10.71%)
Jun 05, 2017 0.0280 0.0280 0.0280 0.0280 547 +0.00(+0.00%)
Jun 02, 2017 0.0280 0.0280 0.0280 0.0280 6,071 +0.00(+12.00%)
Jun 01, 2017 0.0253 0.0280 0.0250 0.0250 78,143 -0.00(-0.40%)
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%)
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.