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, 2018 0.0242 0.0246 0.0242 0.0246 6,660 +0.00(+1.65%)
Jul 30, 2018 0.0242 0.0242 0.0242 0.0242 900 +0.00(+0.00%)
Jul 26, 2018 0.0242 0.0242 0.0242 0 -0.00(-5.10%)
Jul 25, 2018 0.0255 0.0255 0.0255 0.0255 55,387 +0.00(+8.97%)
Jul 24, 2018 0.0234 0.0234 0.0234 0.0234 100 -0.00(-2.50%)
Jul 20, 2018 0.0240 0.0240 0.0240 0 -0.00(-14.29%)
Jul 19, 2018 0.0280 0.0280 0.0280 0.0280 180,046 +0.00(+21.21%)
Jul 18, 2018 0.0280 0.0280 0.0230 0.0231 6,181 -0.00(-7.60%)
Jul 17, 2018 0.0240 0.0250 0.0201 0.0250 125,222 +0.00(+4.17%)
Jul 16, 2018 0.0240 0.0240 0.0240 0.0240 106 -0.00(-4.00%)
Jul 13, 2018 0.0240 0.0250 0.0240 0.0250 315,000 +0.00(+4.17%)
Jul 10, 2018 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jul 09, 2018 0.0252 0.0252 0.0240 0.0240 3,614 +0.00(+0.00%)
Jul 05, 2018 0.0240 0.0240 0.0240 48 -0.00(-5.88%)
Jul 03, 2018 0.0255 0.0255 0.0255 0 +0.00(+6.25%)
Jun 29, 2018 0.0240 0.0240 0.0240 47 +0.00(+4.35%)
Jun 28, 2018 0.0230 0.0230 0.0230 0.0230 15,482 -0.00(-8.00%)
Jun 27, 2018 0.0210 0.0250 0.0210 0.0250 72,000 +0.00(+0.00%)
Jun 26, 2018 0.0211 0.0250 0.0211 0.0250 103,000 +0.00(+12.61%)
Jun 25, 2018 0.0222 0.0222 0.0222 0.0222 27,555 +0.00(+4.72%)
Jun 22, 2018 0.0221 0.0221 0.0200 0.0212 118,628 -0.00(-4.50%)
Jun 21, 2018 0.0222 0.0222 0.0222 0.0222 12,016 +0.00(+0.45%)
Jun 20, 2018 0.0221 0.0221 0.0221 0.0221 350 -0.00(-11.60%)
Jun 19, 2018 0.0250 0.0250 0.0250 0.0250 1,095 +0.00(+4.17%)
Jun 15, 2018 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Jun 14, 2018 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+7.76%)
Jun 13, 2018 0.0250 0.0250 0.0225 0.0232 27,506 -0.00(-1.28%)
Jun 12, 2018 0.0225 0.0248 0.0225 0.0235 6,362 +0.00(+4.44%)
Jun 11, 2018 0.0255 0.0255 0.0225 0.0225 2,616 -0.00(-11.76%)
Jun 08, 2018 0.0255 0.0255 0.0255 0.0255 40,000 +0.00(+14.86%)
Jun 07, 2018 0.0222 0.0222 0.0222 0.0222 332 +0.00(+0.45%)
Jun 06, 2018 0.0221 0.0221 0.0221 0.0221 10,000 +0.00(+0.00%)
Jun 05, 2018 0.0221 0.0221 0.0221 0.0221 500 +0.00(+0.00%)
Jun 01, 2018 0.0221 0.0221 0.0221 20 -0.00(-0.45%)
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%)
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.