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, 2019 0.0312 0.0312 0.0312 0.0312 6,756 +0.00(+6.85%)
Jul 29, 2019 0.0292 0.0292 0.0292 0 -0.00(-11.52%)
Jul 26, 2019 0.0330 0.0330 0.0330 6 +0.00(+0.00%)
Jul 25, 2019 0.0397 0.0397 0.0330 0.0330 10,718 -0.00(-13.16%)
Jul 24, 2019 0.0380 0.0380 0.0380 0.0380 9,800 +0.01(+18.75%)
Jul 23, 2019 0.0320 0.0320 0.0320 0.0320 100 -0.00(-4.48%)
Jul 22, 2019 0.0335 0.0335 0.0335 0.0335 323 -0.01(-13.88%)
Jul 19, 2019 0.0380 0.0398 0.0380 0.0389 14,900 +0.00(+2.37%)
Jul 17, 2019 0.0380 0.0380 0.0380 0 -0.00(-4.52%)
Jul 16, 2019 0.0380 0.0398 0.0380 0.0398 3,739 +0.00(+0.00%)
Jul 15, 2019 0.0398 0.0398 0.0398 0.0398 10,300 +0.00(+4.74%)
Jul 12, 2019 0.0389 0.0389 0.0380 0.0380 2,100 +0.00(+0.00%)
Jul 11, 2019 0.0380 0.0380 0.0380 0.0380 3,000 -0.00(-1.04%)
Jul 10, 2019 0.0380 0.0384 0.0380 0.0384 2,500 +0.00(+1.05%)
Jul 09, 2019 0.0389 0.0389 0.0380 0.0380 44,239 -0.00(-2.06%)
Jul 08, 2019 0.0388 0.0388 0.0388 0.0388 5,022 +0.00(+2.11%)
Jul 05, 2019 0.0360 0.0400 0.0360 0.0380 33,400 -0.00(-4.28%)
Jul 03, 2019 0.0398 0.0398 0.0397 0.0397 16,900 +0.00(+10.28%)
Jul 02, 2019 0.0360 0.0360 0.0360 0.0360 9,000 -0.00(-9.55%)
Jul 01, 2019 0.0385 0.0398 0.0370 0.0398 64,999 +0.00(+10.56%)
Jun 28, 2019 0.0360 0.0400 0.0360 0.0360 135,300 +0.00(+2.86%)
Jun 27, 2019 0.0350 0.0350 0.0350 47 +0.00(+0.00%)
Jun 26, 2019 0.0330 0.0365 0.0330 0.0350 157,555 +0.00(+2.94%)
Jun 25, 2019 0.0335 0.0340 0.0330 0.0340 39,769 +0.00(+3.03%)
Jun 24, 2019 0.0330 0.0330 0.0330 0.0330 6,885 -0.00(-2.08%)
Jun 21, 2019 0.0335 0.0337 0.0333 0.0337 110,000 +0.00(+12.33%)
Jun 19, 2019 0.0300 0.0300 0.0300 0 -0.00(-10.71%)
Jun 17, 2019 0.0336 0.0336 0.0336 0 -0.00(-2.89%)
Jun 14, 2019 0.0303 0.0350 0.0303 0.0346 12,600 +0.01(+18.90%)
Jun 13, 2019 0.0291 0.0291 0.0291 38 +0.00(+0.00%)
Jun 12, 2019 0.0291 0.0291 0.0291 0.0291 2,547 +0.00(+0.00%)
Jun 11, 2019 0.0291 0.0291 0.0291 35 +0.00(+0.00%)
Jun 10, 2019 0.0290 0.0350 0.0290 0.0291 30,100 -0.00(-9.35%)
Jun 07, 2019 0.0321 0.0321 0.0321 0.0321 5,200 +0.00(+7.00%)
Jun 05, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jun 04, 2019 0.0330 0.0330 0.0310 0.0310 6,665 +0.00(+2.99%)
Jun 03, 2019 0.0301 0.0301 0.0301 94 +0.00(+0.00%)
May 31, 2019 0.0301 0.0301 0.0301 47 +0.00(+0.00%)
May 30, 2019 0.0301 0.0351 0.0301 0.0301 50,721 +0.00(+0.33%)
May 29, 2019 0.0291 0.0300 0.0291 0.0300 50,245 -0.01(-14.29%)
May 28, 2019 0.0295 0.0350 0.0291 0.0350 23,980 +0.01(+16.67%)
May 24, 2019 0.0350 0.0350 0.0200 0.0300 240,900 -0.00(-4.15%)
May 22, 2019 0.0313 0.0313 0.0313 0 -0.01(-16.53%)
May 21, 2019 0.0320 0.0375 0.0320 0.0375 6,059 +0.00(+7.14%)
May 20, 2019 0.0332 0.0400 0.0332 0.0350 25,997 -0.00(-5.41%)
May 16, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 15, 2019 0.0370 0.0370 0.0370 0.0370 18,120 -0.00(-7.50%)
May 14, 2019 0.0370 0.0400 0.0370 0.0400 16,842 +0.00(+8.11%)
May 13, 2019 0.0370 0.0370 0.0370 0.0370 2,410 +0.00(+0.00%)
May 10, 2019 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-0.27%)
May 09, 2019 0.0371 0.0371 0.0371 0.0371 3,000 +0.00(+0.27%)
May 08, 2019 0.0370 0.0370 0.0370 0.0370 27,641 -0.00(-7.27%)
May 07, 2019 0.0398 0.0400 0.0398 0.0399 239,028 +0.01(+19.46%)
May 06, 2019 0.0333 0.0394 0.0333 0.0334 9,360 -0.00(-0.60%)
May 03, 2019 0.0330 0.0400 0.0330 0.0336 60,800 -0.00(-9.19%)
May 02, 2019 0.0370 0.0370 0.0370 0.0370 11,045 -0.00(-5.13%)
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.