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 (%)
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%)
Oct 01, 2019 0.0160 0.0168 0.0160 0.0168 10,000 -0.00(-6.67%)
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%)
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.