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 (%)
Sep 30, 2020 5.000 6.500 5.000 6.000 780 +0.85(+16.50%)
Sep 29, 2020 5.150 5.150 5.150 5.150 755 -0.85(-14.17%)
Sep 28, 2020 5.990 6.000 5.990 6.000 473 +1.00(+20.00%)
Sep 25, 2020 5.350 5.350 5.000 5.000 200 +0.00(+0.00%)
Sep 24, 2020 5.950 5.950 5.000 5.000 305 -0.51(-9.26%)
Sep 23, 2020 5.600 5.600 5.510 5.510 227 +0.00(+0.00%)
Sep 22, 2020 5.500 5.510 5.500 5.510 277 -0.49(-8.17%)
Sep 21, 2020 6.000 6.000 6.000 6.000 166 -0.15(-2.44%)
Sep 18, 2020 6.150 6.150 6.150 40 +0.00(+0.00%)
Sep 17, 2020 6.000 6.150 6.000 6.150 319 +0.15(+2.50%)
Sep 16, 2020 6.000 6.000 6.000 6.000 457 +0.20(+3.45%)
Sep 15, 2020 5.800 5.800 5.800 5.800 101 +0.05(+0.87%)
Sep 14, 2020 5.750 5.750 5.750 157 +0.00(+0.00%)
Sep 11, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Sep 10, 2020 6.000 6.000 5.750 5.750 350 +0.25(+4.55%)
Sep 09, 2020 5.500 5.500 5.500 3 +0.00(+0.00%)
Sep 08, 2020 6.000 6.000 3.500 5.500 1,535 -0.59(-9.69%)
Sep 04, 2020 6.090 6.090 6.090 8 +0.00(+0.00%)
Sep 03, 2020 6.090 6.090 6.090 6.090 102 -0.16(-2.56%)
Sep 02, 2020 6.250 6.250 6.250 6.250 962 +0.05(+0.81%)
Sep 01, 2020 6.200 6.200 6.200 3 +0.00(+0.00%)
Aug 31, 2020 6.500 6.500 6.200 6.200 969 -0.30(-4.62%)
Aug 28, 2020 6.500 6.500 6.500 6.500 700 +0.00(+0.00%)
Aug 26, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 25, 2020 7.000 7.000 6.500 6.500 1,129 -0.50(-7.14%)
Aug 24, 2020 7.000 7.000 7.000 102 +0.00(+0.00%)
Aug 21, 2020 7.000 7.000 7.000 7.000 500 -0.75(-9.68%)
Aug 19, 2020 7.750 7.750 7.750 0 +0.95(+13.97%)
Aug 18, 2020 6.800 6.800 6.500 6.800 1,895 +0.30(+4.62%)
Aug 17, 2020 6.500 6.500 6.500 6.500 165 -0.10(-1.52%)
Aug 14, 2020 6.450 6.600 6.450 6.600 1,600 +0.15(+2.33%)
Aug 13, 2020 6.250 6.450 6.250 6.450 1,006 -0.80(-11.03%)
Aug 12, 2020 7.200 7.250 6.040 7.250 3,547 -0.35(-4.61%)
Aug 11, 2020 7.500 7.600 7.300 7.600 400 +0.01(+0.13%)
Aug 10, 2020 7.590 7.590 7.590 7.590 200 +0.00(+0.00%)
Aug 07, 2020 7.590 7.590 7.590 46 +0.00(+0.00%)
Aug 06, 2020 7.500 7.590 7.500 7.590 647 +0.05(+0.66%)
Aug 05, 2020 7.500 7.540 7.250 7.540 798 +0.29(+4.00%)
Aug 04, 2020 8.250 8.250 7.250 7.250 300 -1.00(-12.12%)
Aug 03, 2020 8.150 8.250 7.500 8.250 552 +0.25(+3.12%)
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%)
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%)
Apr 01, 2020 1.550 1.550 1.500 1.500 1,763 -0.50(-25.00%)
Mar 31, 2020 2.000 2.000 2.000 2.000 1,019 -0.98(-32.89%)
Mar 30, 2020 2.980 2.980 2.980 2.980 112 +0.00(+0.00%)
Mar 27, 2020 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Mar 26, 2020 2.980 2.980 2.980 153 +0.00(+0.00%)
Mar 25, 2020 2.049 2.980 2.049 2.980 1,423 +0.98(+49.00%)
Mar 24, 2020 2.000 2.000 2.000 5 +0.00(+0.00%)
Mar 23, 2020 2.000 2.000 1.741 2.000 1,846 -5.00(-71.43%)
Mar 20, 2020 7.000 7.000 7.000 7.000 600 +6.98(+38788.89%)
Feb 20, 2020 0.0180 0.0180 0.0180 0 +0.00(+28.57%)
Feb 19, 2020 0.0140 0.0160 0.0140 0.0140 1,787 +0.00(+0.00%)
Feb 18, 2020 0.0140 0.0180 0.0140 0.0140 25,051 -0.00(-17.65%)
Feb 14, 2020 0.0170 0.0170 0.0170 81 +0.00(+0.00%)
Feb 13, 2020 0.0170 0.0170 0.0170 47 +0.00(+0.00%)
Feb 12, 2020 0.0140 0.0170 0.0140 0.0170 21,527 +0.00(+21.43%)
Feb 11, 2020 0.0167 0.0186 0.0140 0.0140 67,578 -0.00(-14.11%)
Feb 10, 2020 0.0163 0.0163 0.0163 0.0163 5,635 +0.00(+14.79%)
Feb 07, 2020 0.0166 0.0166 0.0142 0.0142 2,800 -0.00(-21.11%)
Feb 06, 2020 0.0180 0.0180 0.0180 0.0180 200,125 +0.00(+0.00%)
Feb 05, 2020 0.0156 0.0190 0.0156 0.0180 300,750 +0.00(+7.14%)
Feb 04, 2020 0.0165 0.0174 0.0165 0.0168 48,910 -0.00(-8.20%)
Feb 03, 2020 0.0140 0.0183 0.0130 0.0183 60,004 -0.00(-3.68%)
Jan 31, 2020 0.0200 0.0200 0.0160 0.0190 138,100 +0.00(+17.28%)
Jan 30, 2020 0.0189 0.0195 0.0161 0.0162 79,742 +0.00(+22.73%)
Jan 29, 2020 0.0137 0.0189 0.0132 0.0132 11,656 -0.00(-12.00%)
Jan 28, 2020 0.0130 0.0176 0.0130 0.0150 263,371 -0.00(-21.05%)
Jan 27, 2020 0.0160 0.0190 0.0130 0.0190 36,675 +0.00(+0.00%)
Jan 24, 2020 0.0162 0.0190 0.0159 0.0190 54,700 +0.00(+5.56%)
Jan 22, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jan 21, 2020 0.0180 0.0180 0.0180 0.0180 227,555 +0.00(+0.00%)
Jan 17, 2020 0.0185 0.0190 0.0180 0.0180 78,500 +0.00(+0.00%)
Jan 16, 2020 0.0190 0.0200 0.0180 0.0180 48,125 -0.00(-10.89%)
Jan 15, 2020 0.0202 0.0202 0.0202 0.0202 13,013 -0.00(-6.05%)
Jan 14, 2020 0.0170 0.0219 0.0170 0.0215 142,805 +0.00(+14.36%)
Jan 13, 2020 0.0180 0.0188 0.0180 0.0188 26,500 +0.00(+9.94%)
Jan 10, 2020 0.0195 0.0202 0.0150 0.0171 177,100 -0.00(-12.31%)
Jan 09, 2020 0.0210 0.0210 0.0195 0.0195 10,999 -0.00(-3.94%)
Jan 08, 2020 0.0210 0.0210 0.0203 0.0203 5,421 -0.00(-0.98%)
Jan 07, 2020 0.0219 0.0219 0.0205 0.0205 1,400 -0.00(-6.39%)
Jan 06, 2020 0.0219 0.0219 0.0212 0.0219 26,134 +0.00(+6.83%)
Jan 03, 2020 0.0219 0.0219 0.0205 0.0205 38,500 +0.00(+0.00%)
Jan 02, 2020 0.0205 0.0205 0.0205 0.0205 5,009 +0.00(+13.89%)
Dec 31, 2019 0.0190 0.0196 0.0180 0.0180 80,000 -0.00(-17.81%)
Dec 30, 2019 0.0205 0.0219 0.0205 0.0219 2,781 +0.00(+6.83%)
Dec 27, 2019 0.0190 0.0205 0.0190 0.0205 122,500 +0.00(+7.89%)
Dec 26, 2019 0.0200 0.0200 0.0151 0.0190 262,249 -0.00(-7.32%)
Dec 24, 2019 0.0200 0.0205 0.0200 0.0205 19,000 +0.00(+10.81%)
Dec 23, 2019 0.0185 0.0220 0.0185 0.0185 58,823 +0.00(+0.00%)
Dec 20, 2019 0.0183 0.0189 0.0183 0.0185 153,800 +0.00(+0.00%)
Dec 19, 2019 0.0185 0.0194 0.0185 0.0185 34,947 -0.00(-4.15%)
Dec 18, 2019 0.0193 0.0193 0.0193 11 +0.00(+0.00%)
Dec 17, 2019 0.0200 0.0200 0.0193 0.0193 11,017 +0.00(+4.32%)
Dec 16, 2019 0.0170 0.0185 0.0170 0.0185 11,230 +0.00(+10.78%)
Dec 13, 2019 0.0161 0.0167 0.0161 0.0167 4,900 -0.00(-7.22%)
Dec 12, 2019 0.0201 0.0201 0.0161 0.0180 18,500 -0.00(-1.64%)
Dec 11, 2019 0.0150 0.0289 0.0150 0.0183 86,970 +0.00(+4.57%)
Dec 10, 2019 0.0180 0.0180 0.0175 0.0175 47,000 -0.00(-2.78%)
Dec 09, 2019 0.0180 0.0180 0.0180 0.0180 26,080 -0.00(-5.26%)
Dec 06, 2019 0.0190 0.0190 0.0190 0.0190 200 +0.00(+11.76%)
Dec 05, 2019 0.0160 0.0200 0.0160 0.0170 22,632 -0.00(-8.60%)
Dec 04, 2019 0.0200 0.0200 0.0180 0.0186 13,674 +0.00(+3.33%)
Dec 03, 2019 0.0175 0.0190 0.0175 0.0180 93,519 +0.00(+0.00%)
Nov 29, 2019 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Nov 27, 2019 0.0185 0.0190 0.0180 0.0180 24,000 -0.00(-2.70%)
Nov 26, 2019 0.0200 0.0200 0.0185 0.0185 377,000 -0.00(-7.50%)
Nov 25, 2019 0.0185 0.0200 0.0185 0.0200 6,500 +0.00(+8.11%)
Nov 21, 2019 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Nov 20, 2019 0.0190 0.0190 0.0185 0.0185 43,082 +0.00(+0.00%)
Nov 19, 2019 0.0185 0.0190 0.0185 0.0185 36,804 -0.00(-5.61%)
Nov 18, 2019 0.0185 0.0196 0.0185 0.0196 12,312 +0.00(+5.38%)
Nov 15, 2019 0.0193 0.0193 0.0185 0.0186 13,100 -0.00(-3.63%)
Nov 14, 2019 0.0193 0.0193 0.0193 0.0193 7,507 -0.00(-3.50%)
Nov 13, 2019 0.0194 0.0200 0.0194 0.0200 25,017 +0.00(+7.53%)
Nov 12, 2019 0.0186 0.0186 0.0186 0.0186 3,001 +0.00(+0.54%)
Nov 11, 2019 0.0185 0.0200 0.0185 0.0185 29,200 +0.00(+0.00%)
Nov 08, 2019 0.0289 0.0289 0.0185 0.0185 300 -0.00(-0.54%)
Nov 07, 2019 0.0190 0.0190 0.0180 0.0186 10,537 -0.00(-2.11%)
Nov 06, 2019 0.0190 0.0190 0.0190 0.0190 4,977 -0.00(-5.00%)
Nov 05, 2019 0.0180 0.0200 0.0170 0.0200 383,725 +0.00(+11.11%)
Nov 04, 2019 0.0205 0.0205 0.0180 0.0180 860,028 -0.00(-10.89%)
Nov 01, 2019 0.0185 0.0202 0.0185 0.0202 32,400 +0.00(+9.19%)
Oct 31, 2019 0.0205 0.0205 0.0185 0.0185 10,529 +0.00(+0.00%)
Oct 30, 2019 0.0185 0.0185 0.0185 0.0185 5,000 -0.00(-17.78%)
Oct 29, 2019 0.0195 0.0225 0.0195 0.0225 45,929 +0.00(+25.00%)
Oct 28, 2019 0.0203 0.0203 0.0180 0.0180 22,475 -0.00(-10.00%)
Oct 25, 2019 0.0186 0.0200 0.0175 0.0200 1,072,500 +0.00(+14.29%)
Oct 24, 2019 0.0160 0.0180 0.0160 0.0175 415,812 +0.00(+0.00%)
Oct 23, 2019 0.0170 0.0180 0.0170 0.0175 192,182 +0.00(+9.38%)
Oct 22, 2019 0.0170 0.0170 0.0160 0.0160 11,363 -0.00(-5.88%)
Oct 21, 2019 0.0170 0.0170 0.0170 72 +0.00(+0.00%)
Oct 18, 2019 0.0170 0.0170 0.0170 0.0170 7,100 +0.00(+0.00%)
Oct 17, 2019 0.0170 0.0170 0.0170 0.0170 312,722 +0.00(+0.00%)
Oct 16, 2019 0.0175 0.0175 0.0140 0.0170 35,895 -0.00(-5.56%)
Oct 15, 2019 0.0180 0.0180 0.0180 0.0180 481,000 +0.00(+2.86%)
Oct 14, 2019 0.0180 0.0180 0.0175 0.0175 470,023 -0.00(-4.37%)
Oct 11, 2019 0.0151 0.0183 0.0151 0.0183 120,500 +0.00(+30.71%)
Oct 10, 2019 0.0140 0.0140 0.0140 0.0140 173,529 -0.00(-6.67%)
Oct 09, 2019 0.0155 0.0161 0.0150 0.0150 1,539,962 -0.00(-6.25%)
Oct 08, 2019 0.0170 0.0170 0.0160 0.0160 100,550 -0.00(-0.62%)
Oct 07, 2019 0.0165 0.0165 0.0161 0.0161 100,980 +0.00(+0.00%)
Oct 04, 2019 0.0180 0.0180 0.0161 0.0161 5,200 -0.00(-11.05%)
Oct 03, 2019 0.0161 0.0181 0.0161 0.0181 7,936 +0.00(+11.73%)
Oct 02, 2019 0.0162 0.0170 0.0162 0.0162 310,500 -0.00(-3.57%)
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.