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 27, 2017 0.0400 0.0400 0.0400 127 +0.01(+27.36%)
Apr 26, 2017 0.0400 0.0400 0.0314 0.0314 797 -0.01(-20.08%)
Apr 24, 2017 0.0393 0.0393 0.0393 0 -0.00(-1.78%)
Apr 21, 2017 0.0400 0.0400 0.0400 0.0400 1,478 +0.00(+9.59%)
Apr 20, 2017 0.0365 0.0365 0.0365 0.0365 1,000 -0.01(-18.71%)
Apr 19, 2017 0.0373 0.0449 0.0360 0.0449 48,806 +0.01(+24.72%)
Apr 18, 2017 0.0350 0.0375 0.0350 0.0360 25,819 +0.00(+0.48%)
Apr 17, 2017 0.0386 0.0386 0.0354 0.0358 6,064 -0.00(-7.18%)
Apr 13, 2017 0.0386 0.0386 0.0386 0.0386 2,681 +0.00(+0.00%)
Apr 12, 2017 0.0311 0.0386 0.0310 0.0386 78,228 +0.00(+9.97%)
Apr 11, 2017 0.0390 0.0400 0.0350 0.0351 47,256 -0.00(-8.53%)
Apr 10, 2017 0.0330 0.0384 0.0320 0.0384 18,000 +0.00(+12.86%)
Apr 07, 2017 0.0550 0.0550 0.0316 0.0340 87,091 -0.00(-10.53%)
Apr 06, 2017 0.0400 0.0400 0.0380 0.0380 16,000 -0.00(-9.52%)
Apr 05, 2017 0.0400 0.0420 0.0300 0.0420 10,500 +0.00(+2.44%)
Apr 04, 2017 0.0340 0.0500 0.0340 0.0410 41,343 +0.00(+0.00%)
Apr 03, 2017 0.0480 0.0480 0.0380 0.0410 15,800 -0.01(-14.46%)
Mar 31, 2017 0.0410 0.0500 0.0410 0.0479 3,860 +0.01(+19.82%)
Mar 30, 2017 0.0400 0.0500 0.0400 0.0400 6,782 +0.00(+0.00%)
Mar 29, 2017 0.0400 0.0400 0.0400 0.0400 8,561 -0.01(-16.67%)
Mar 28, 2017 0.0389 0.0500 0.0389 0.0480 14,615 +0.01(+20.00%)
Mar 27, 2017 0.0400 0.0400 0.0400 0.0400 2,410 +0.00(+0.00%)
Mar 24, 2017 0.0400 0.0550 0.0302 0.0400 90,860 +0.00(+14.29%)
Mar 23, 2017 0.0302 0.0350 0.0302 0.0350 18,801 +0.00(+16.28%)
Mar 22, 2017 0.0351 0.0400 0.0301 0.0301 10,785 -0.01(-24.75%)
Mar 21, 2017 0.0355 0.0400 0.0355 0.0400 15,422 +0.00(+13.96%)
Mar 20, 2017 0.0356 0.0356 0.0351 0.0351 2,501 +0.00(+0.00%)
Mar 17, 2017 0.0351 0.0351 0.0351 0.0351 839 +0.00(+0.00%)
Mar 16, 2017 0.0371 0.0371 0.0351 0.0351 25,000 -0.00(-5.14%)
Mar 15, 2017 0.0400 0.0400 0.0370 0.0370 2,400 +0.00(+0.00%)
Mar 14, 2017 0.0393 0.0400 0.0370 0.0370 5,943 -0.00(-7.50%)
Mar 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Mar 09, 2017 0.0351 0.0385 0.0351 0.0351 16,681 +0.00(+0.29%)
Mar 08, 2017 0.0380 0.0380 0.0350 0.0350 37,261 -0.00(-12.50%)
Mar 07, 2017 0.0400 0.0400 0.0345 0.0400 51,999 -0.01(-27.27%)
Mar 06, 2017 0.0496 0.0554 0.0331 0.0550 152,800 +0.02(+66.67%)
Mar 03, 2017 0.0330 0.0347 0.0330 0.0330 62,903 -0.00(-0.30%)
Mar 02, 2017 0.0330 0.0365 0.0330 0.0331 13,415 +0.00(+0.00%)
Mar 01, 2017 0.0330 0.0398 0.0330 0.0331 5,194 +0.00(+0.30%)
Feb 28, 2017 0.0330 0.0330 0.0330 0.0330 200 -0.00(-0.30%)
Feb 27, 2017 0.0400 0.0400 0.0331 0.0331 14,600 -0.01(-17.25%)
Feb 24, 2017 0.0375 0.0400 0.0300 0.0400 60,106 +0.00(+6.67%)
Feb 23, 2017 0.0330 0.0375 0.0330 0.0375 100,000 +0.00(+10.29%)
Feb 22, 2017 0.0375 0.0375 0.0340 0.0340 30,066 -0.00(-9.33%)
Feb 21, 2017 0.0365 0.0375 0.0365 0.0375 10,007 +0.00(+15.38%)
Feb 17, 2017 0.0325 0.0325 0.0325 0 -0.01(-13.34%)
Feb 16, 2017 0.0479 0.0479 0.0345 0.0375 249,810 -0.01(-21.70%)
Feb 15, 2017 0.0489 0.0489 0.0479 0.0479 7,815 +0.00(+10.11%)
Feb 13, 2017 0.0435 0.0435 0.0435 4 +0.01(+44.52%)
Feb 10, 2017 0.0490 0.0490 0.0301 0.0301 10,428 -0.02(-38.57%)
Feb 09, 2017 0.0499 0.0499 0.0301 0.0490 30,839 +0.02(+66.10%)
Feb 08, 2017 0.0499 0.0499 0.0295 0.0295 12,500 +0.00(+0.34%)
Feb 07, 2017 0.0260 0.0554 0.0260 0.0294 47,850 -0.01(-20.54%)
Feb 06, 2017 0.0370 0.0370 0.0370 0.0370 7,937 -0.00(-7.50%)
Feb 03, 2017 0.0360 0.0400 0.0300 0.0400 72,777 +0.00(+11.11%)
Feb 02, 2017 0.0261 0.0360 0.0261 0.0360 23,558 +0.01(+37.93%)
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.