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, 2014 0.7150 0.7175 0.7100 0.7100 72,977 -0.01(-1.39%)
Sep 29, 2014 0.7110 0.7400 0.7110 0.7200 29,799 -0.00(-0.33%)
Sep 26, 2014 0.7250 0.7300 0.7200 0.7224 7,692 -0.00(-0.36%)
Sep 25, 2014 0.7250 0.7250 0.7200 0.7250 26,365 +0.02(+2.11%)
Sep 24, 2014 0.7100 0.7350 0.7000 0.7100 184,408 -0.01(-0.70%)
Sep 23, 2014 0.7003 0.7400 0.7002 0.7150 14,047 -0.03(-3.38%)
Sep 22, 2014 0.7150 0.7600 0.7000 0.7400 55,474 +0.00(+0.00%)
Sep 19, 2014 0.7300 0.7500 0.7300 0.7400 16,046 +0.01(+1.37%)
Sep 18, 2014 0.7500 0.7500 0.7300 0.7300 31,450 -0.02(-2.67%)
Sep 17, 2014 0.7350 0.7600 0.7220 0.7500 19,385 +0.02(+2.74%)
Sep 16, 2014 0.7500 0.7500 0.7100 0.7300 102,570 -0.01(-1.68%)
Sep 15, 2014 0.7550 0.7550 0.7350 0.7425 56,304 -0.01(-1.66%)
Sep 12, 2014 0.7650 0.7700 0.7400 0.7550 63,361 -0.02(-1.95%)
Sep 11, 2014 0.7350 0.7700 0.7275 0.7700 21,228 +0.04(+4.76%)
Sep 10, 2014 0.7425 0.7425 0.7350 0.7350 15,031 -0.02(-2.00%)
Sep 09, 2014 0.7550 0.7600 0.7500 0.7500 23,298 -0.01(-0.66%)
Sep 08, 2014 0.7800 0.7800 0.7250 0.7550 106,019 +0.01(+1.34%)
Sep 05, 2014 0.7400 0.7450 0.7250 0.7450 42,755 +0.01(+0.68%)
Sep 04, 2014 0.7250 0.7400 0.7250 0.7400 6,562 +0.02(+2.07%)
Sep 03, 2014 0.7400 0.7200 0.7250 78,623 -0.02(-2.03%)
Sep 02, 2014 0.7800 0.7800 0.7300 0.7400 148,006 -0.01(-1.33%)
Aug 29, 2014 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 28, 2014 0.7400 0.7500 0.7400 0.7400 43,185 +0.00(+0.00%)
Aug 27, 2014 0.7500 0.7500 0.7300 0.7400 92,478 -0.01(-1.33%)
Aug 26, 2014 0.7250 0.7500 0.7250 0.7500 41,233 +0.03(+3.45%)
Aug 25, 2014 0.7550 0.7550 0.7200 0.7250 134,550 -0.03(-3.97%)
Aug 22, 2014 0.7220 0.7600 0.7220 0.7550 54,500 +0.03(+3.42%)
Aug 21, 2014 0.7600 0.7600 0.7220 0.7300 56,250 -0.02(-2.67%)
Aug 20, 2014 0.7689 0.7500 0.7500 81,494 +0.00(+0.00%)
Aug 19, 2014 0.7400 0.7600 0.7400 0.7500 18,490 +0.00(+0.00%)
Aug 18, 2014 0.7301 0.7700 0.7200 0.7500 124,234 +0.00(+0.00%)
Aug 15, 2014 0.8000 0.8000 0.7500 0.7500 75,363 -0.03(-3.85%)
Aug 14, 2014 0.9100 0.9400 0.8100 0.7800 144,788 -0.12(-13.33%)
Aug 13, 2014 0.7750 0.9000 0.7750 0.9000 299,038 +0.12(+16.13%)
Aug 12, 2014 0.7200 0.8000 0.7150 0.7750 405,583 +0.08(+11.35%)
Aug 11, 2014 0.7000 0.7200 0.6931 0.6960 110,061 -0.00(-0.57%)
Aug 08, 2014 0.6900 0.7100 0.6850 0.7000 27,794 +0.03(+4.48%)
Aug 07, 2014 0.7000 0.7050 0.6620 0.6700 32,019 -0.03(-4.29%)
Aug 06, 2014 0.6900 0.7000 0.6900 0.7000 4,575 +0.00(+0.00%)
Aug 05, 2014 0.7300 0.7300 0.6800 0.7000 33,228 -0.03(-4.11%)
Aug 04, 2014 0.7000 0.7300 0.6800 0.7300 17,774 +0.04(+5.80%)
Aug 01, 2014 0.7000 0.7000 0.6600 0.6900 26,388 -0.01(-1.43%)
Jul 31, 2014 0.6800 0.7050 0.6800 0.7000 43,736 +0.02(+2.94%)
Jul 30, 2014 0.7000 0.7000 0.6800 0.6800 13,312 -0.02(-2.86%)
Jul 29, 2014 0.7100 0.7100 0.6810 0.7000 21,566 -0.01(-1.41%)
Jul 28, 2014 0.7100 0.7100 0.6900 0.7100 93,083 +0.01(+1.43%)
Jul 25, 2014 0.6901 0.7100 0.6901 0.7000 57,123 +0.01(+0.72%)
Jul 24, 2014 0.7100 0.7100 0.6950 0.6950 79,007 -0.01(-1.42%)
Jul 23, 2014 0.7700 0.7700 0.6800 0.7050 109,565 -0.06(-7.24%)
Jul 22, 2014 0.7000 0.7600 0.6930 0.7600 55,285 +0.06(+8.57%)
Jul 21, 2014 0.7100 0.7100 0.7000 0.7000 17,703 -0.01(-1.41%)
Jul 18, 2014 0.6900 0.7300 0.6900 0.7100 23,951 +0.02(+3.51%)
Jul 17, 2014 0.6850 0.6925 0.6700 0.6859 20,778 -0.01(-0.95%)
Jul 16, 2014 0.7300 0.7300 0.6900 0.6925 96,850 -0.01(-1.07%)
Jul 15, 2014 0.7450 0.7450 0.6854 0.7000 94,158 -0.04(-5.41%)
Jul 14, 2014 0.7700 0.7700 0.6800 0.7400 100,663 +0.03(+4.23%)
Jul 11, 2014 0.7100 0.7100 0.6987 0.7100 12,636 +0.00(+0.00%)
Jul 10, 2014 0.6794 0.7100 0.6500 0.7100 63,924 +0.03(+4.50%)
Jul 09, 2014 0.6900 0.7050 0.6550 0.6794 27,270 -0.02(-2.24%)
Jul 08, 2014 0.6900 0.7125 0.6900 0.6950 36,190 +0.00(+0.00%)
Jul 07, 2014 0.7800 0.7900 0.6900 0.6950 69,960 -0.01(-0.71%)
Jul 03, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 02, 2014 0.7000 0.7050 0.6600 0.7000 20,975 +0.00(+0.00%)
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.