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, 2019 0.0180 0.0180 0.0180 0.0180 23,996 +0.00(+0.00%)
Sep 27, 2019 0.0180 0.0180 0.0180 0.0180 37,000 +0.00(+12.50%)
Sep 25, 2019 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
Sep 24, 2019 0.0173 0.0180 0.0161 0.0161 43,800 -0.00(-10.56%)
Sep 23, 2019 0.0198 0.0198 0.0173 0.0180 90,700 +0.00(+0.00%)
Sep 20, 2019 0.0279 0.0279 0.0170 0.0180 419,200 -0.00(-2.70%)
Sep 19, 2019 0.0172 0.0185 0.0172 0.0185 8,900 -0.00(-7.50%)
Sep 18, 2019 0.0200 0.0200 0.0197 0.0200 161,000 +0.00(+0.00%)
Sep 17, 2019 0.0190 0.0200 0.0188 0.0200 311,946 -0.00(-7.83%)
Sep 16, 2019 0.0161 0.0224 0.0160 0.0217 49,206 +0.01(+34.78%)
Sep 13, 2019 0.0161 0.0161 0.0161 0.0161 3,700 -0.00(-19.50%)
Sep 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Sep 10, 2019 0.0208 0.0230 0.0195 0.0195 279,200 -0.00(-2.50%)
Sep 09, 2019 0.0200 0.0200 0.0200 0.0200 260,000 +0.00(+0.00%)
Sep 06, 2019 0.0170 0.0200 0.0170 0.0200 205,000 +0.00(+12.36%)
Sep 05, 2019 0.0195 0.0225 0.0178 0.0178 20,778 -0.00(-1.11%)
Sep 04, 2019 0.0225 0.0225 0.0180 0.0180 207,704 -0.00(-18.18%)
Aug 30, 2019 0.0220 0.0220 0.0220 0 -0.00(-13.39%)
Aug 29, 2019 0.0254 0.0254 0.0254 0.0254 15,000 +0.00(+15.45%)
Aug 28, 2019 0.0220 0.0220 0.0220 0.0220 110 -0.00(-4.35%)
Aug 27, 2019 0.0211 0.0230 0.0210 0.0230 33,936 -0.00(-3.77%)
Aug 26, 2019 0.0259 0.0259 0.0239 0.0239 20,219 +0.00(+11.68%)
Aug 23, 2019 0.0230 0.0240 0.0214 0.0214 30,400 -0.00(-10.83%)
Aug 22, 2019 0.0230 0.0240 0.0230 0.0240 11,638 +0.00(+4.35%)
Aug 20, 2019 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Aug 19, 2019 0.0220 0.0220 0.0220 47 +0.00(+0.00%)
Aug 16, 2019 0.0220 0.0220 0.0220 0.0220 200 -0.00(-0.90%)
Aug 15, 2019 0.0211 0.0241 0.0211 0.0222 77,600 -0.00(-5.93%)
Aug 14, 2019 0.0236 0.0236 0.0236 0.0236 1,000 -0.00(-4.07%)
Aug 13, 2019 0.0299 0.0299 0.0219 0.0246 242,105 -0.00(-16.61%)
Aug 12, 2019 0.0240 0.0325 0.0240 0.0295 584,653 +0.00(+2.43%)
Aug 09, 2019 0.0298 0.0298 0.0240 0.0288 620,600 +0.00(+4.73%)
Aug 08, 2019 0.0275 0.0275 0.0275 0.0275 16,100 +0.00(+8.70%)
Aug 07, 2019 0.0270 0.0270 0.0253 0.0253 5,256 +0.00(+7.66%)
Aug 06, 2019 0.0312 0.0312 0.0235 0.0235 153,100 -0.01(-26.56%)
Aug 05, 2019 0.0320 0.0320 0.0320 30 +0.00(+0.00%)
Aug 01, 2019 0.0320 0.0320 0.0320 0 +0.00(+2.56%)
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%)
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.