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 (%)
Nov 30, 2016 0.0518 0.0518 0.0460 0.0460 11,789 +0.00(+0.00%)
Nov 29, 2016 0.0460 0.0460 0.0460 0.0460 8,334 +0.00(+0.00%)
Nov 28, 2016 0.0460 0.0460 0.0460 0.0460 11,158 +0.00(+0.00%)
Nov 25, 2016 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+0.00%)
Nov 23, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Nov 22, 2016 0.0420 0.0460 0.0420 0.0460 21,592 +0.00(+9.52%)
Nov 21, 2016 0.0420 0.0420 0.0420 0.0420 8,714 -0.00(-0.24%)
Nov 18, 2016 0.0421 0.0421 0.0421 0.0421 11,042 +0.00(+0.24%)
Nov 17, 2016 0.0420 0.0401 0.0420 7,000 +0.00(+4.74%)
Nov 16, 2016 0.0495 0.0495 0.0400 0.0401 47,403 -0.01(-15.97%)
Nov 15, 2016 0.0451 0.0477 0.0400 0.0477 148,012 +0.00(+5.82%)
Nov 14, 2016 0.0450 0.0600 0.0450 0.0451 80,912 +0.01(+12.75%)
Nov 11, 2016 0.0400 0.0423 0.0400 0.0400 41,243 -0.01(-27.27%)
Nov 10, 2016 0.0600 0.0600 0.0400 0.0550 20,501 -0.00(-8.33%)
Nov 09, 2016 0.0600 0.0600 0.0600 0.0600 9,500 +0.02(+50.00%)
Nov 08, 2016 0.0446 0.0446 0.0400 0.0400 1,600 +0.00(+0.00%)
Nov 07, 2016 0.0400 0.0400 0.0400 0.0400 119 +0.00(+0.00%)
Nov 04, 2016 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Nov 03, 2016 0.0500 0.0500 0.0400 0.0400 31,234 -0.00(-2.68%)
Nov 02, 2016 0.0500 0.0500 0.0411 0.0411 10,200 -0.00(-8.67%)
Oct 31, 2016 0.0450 0.0450 0.0450 47 -0.01(-10.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 71 +0.01(+19.05%)
Oct 25, 2016 0.0420 0.0420 0.0420 0.0420 478 -0.00(-0.24%)
Oct 24, 2016 0.0600 0.0600 0.0421 0.0421 10,879 -0.02(-29.83%)
Oct 21, 2016 0.0700 0.0700 0.0600 0.0600 6,305 +0.02(+42.86%)
Oct 18, 2016 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 17, 2016 0.0590 0.0630 0.0400 0.0400 59,382 +0.00(+0.00%)
Oct 14, 2016 0.0446 0.0446 0.0446 0.0400 14,018 +0.00(+14.29%)
Oct 11, 2016 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Oct 06, 2016 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 05, 2016 0.0560 0.0560 0.0520 0.0520 15,554 +0.00(+0.00%)
Oct 04, 2016 0.0541 0.0600 0.0520 0.0520 18,800 +0.00(+0.00%)
Oct 03, 2016 0.0560 0.0560 0.0520 0.0520 1,965 -0.01(-13.33%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0.0600 184 +0.00(+0.00%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Sep 27, 2016 0.0601 0.0601 0.0600 0.0600 10,026 +0.00(+0.00%)
Sep 26, 2016 0.0601 0.0601 0.0600 0.0600 10,119 +0.00(+0.00%)
Sep 23, 2016 0.0600 0.0615 0.0600 0.0600 8,070 +0.00(+0.00%)
Sep 22, 2016 0.0635 0.0635 0.0600 0.0600 37,677 +0.00(+0.00%)
Sep 21, 2016 0.0635 0.0635 0.0600 0.0600 6,047 +0.00(+0.00%)
Sep 20, 2016 0.0600 0.0600 0.0600 0.0600 22,415 +0.00(+0.00%)
Sep 16, 2016 0.0600 0.0600 0.0600 94 +0.00(+0.00%)
Sep 15, 2016 0.0674 0.0680 0.0600 0.0600 9,238 -0.01(-16.67%)
Sep 14, 2016 0.0600 0.0720 0.0600 0.0720 9,528 +0.01(+24.35%)
Sep 13, 2016 0.0589 0.0589 0.0579 0.0579 1,486 -0.00(-1.03%)
Sep 12, 2016 0.0680 0.0680 0.0580 0.0585 10,300 +0.00(+0.86%)
Sep 09, 2016 0.0580 0.0580 0.0580 0.0580 6,629 +0.00(+1.75%)
Sep 07, 2016 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 06, 2016 0.0570 0.0570 0.0570 0.0570 15,950 +0.00(+0.00%)
Sep 02, 2016 0.0570 0.0570 0.0570 0 +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.