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, 2020 8.000 8.000 8.000 15 +0.00(+0.00%)
Jul 30, 2020 7.650 8.000 7.575 8.000 1,305 +0.35(+4.58%)
Jul 29, 2020 7.100 7.650 7.100 7.650 383 -0.35(-4.37%)
Jul 28, 2020 8.000 8.000 8.000 71 +0.00(+0.00%)
Jul 27, 2020 7.290 8.000 7.250 8.000 2,595 +0.96(+13.64%)
Jul 24, 2020 7.040 7.040 7.040 7.040 100 -0.06(-0.85%)
Jul 23, 2020 7.500 7.500 7.100 7.100 791 -1.20(-14.46%)
Jul 22, 2020 8.200 8.300 7.300 8.300 2,123 +2.05(+32.80%)
Jul 21, 2020 7.300 8.500 6.250 6.250 2,083 -1.05(-14.38%)
Jul 20, 2020 7.250 7.300 7.250 7.300 4,179 +0.20(+2.82%)
Jul 17, 2020 6.800 7.250 6.800 7.100 2,900 +0.36(+5.34%)
Jul 16, 2020 6.740 6.740 6.740 6.740 546 +0.74(+12.33%)
Jul 15, 2020 6.000 6.500 6.000 6.000 2,802 -0.90(-13.04%)
Jul 14, 2020 7.250 7.250 3.300 6.900 2,066 -0.35(-4.83%)
Jul 13, 2020 8.750 8.750 7.000 7.250 1,868 +0.50(+7.41%)
Jul 10, 2020 6.000 6.750 4.000 6.750 4,200 +1.50(+28.57%)
Jul 09, 2020 6.000 7.000 5.250 5.250 545 -1.75(-25.00%)
Jul 08, 2020 6.500 7.000 6.500 7.000 3,008 +1.00(+16.67%)
Jul 07, 2020 5.900 6.250 5.900 6.000 1,550 +0.01(+0.17%)
Jul 06, 2020 5.500 5.990 5.500 5.990 312 +0.74(+14.10%)
Jul 02, 2020 5.000 5.450 4.825 5.250 15,000 +1.23(+30.60%)
Jul 01, 2020 4.020 4.020 3.980 4.020 2,697 -0.98(-19.60%)
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%)
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.