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 (%)
Jan 31, 2019 0.0301 0.0400 0.0301 0.0400 25,977 +0.01(+17.30%)
Jan 30, 2019 0.0300 0.0400 0.0280 0.0341 201,438 -0.01(-14.75%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 75,077 +0.00(+0.00%)
Jan 28, 2019 0.0419 0.0419 0.0400 0.0400 9,100 -0.00(-4.53%)
Jan 25, 2019 0.0420 0.0420 0.0419 0.0419 81,000 +0.00(+4.75%)
Jan 24, 2019 0.0440 0.0440 0.0400 0.0400 1,969 +0.00(+0.00%)
Jan 23, 2019 0.0405 0.0405 0.0400 0.0400 34,000 -0.00(-3.61%)
Jan 22, 2019 0.0405 0.0415 0.0405 0.0415 2,500 -0.00(-2.35%)
Jan 18, 2019 0.0405 0.0430 0.0405 0.0425 154,900 -0.00(-3.19%)
Jan 17, 2019 0.0423 0.0439 0.0423 0.0439 4,002 +0.00(+8.40%)
Jan 16, 2019 0.0412 0.0412 0.0405 0.0405 3,600 -0.00(-7.95%)
Jan 15, 2019 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Jan 14, 2019 0.0440 0.0440 0.0440 0.0440 5,000 -0.00(-1.57%)
Jan 11, 2019 0.0410 0.0447 0.0406 0.0447 42,800 +0.00(+7.71%)
Jan 10, 2019 0.0443 0.0443 0.0415 0.0415 246,000 -0.00(-6.74%)
Jan 09, 2019 0.0500 0.0500 0.0440 0.0445 197,250 -0.01(-10.64%)
Jan 08, 2019 0.0420 0.0498 0.0420 0.0498 96,866 +0.01(+18.57%)
Jan 07, 2019 0.0400 0.0420 0.0400 0.0420 162,797 +0.00(+5.00%)
Jan 04, 2019 0.0420 0.0420 0.0400 0.0400 32,600 -0.00(-2.44%)
Jan 03, 2019 0.0404 0.0440 0.0400 0.0410 45,604 -0.01(-12.77%)
Jan 02, 2019 0.0274 0.0477 0.0274 0.0470 5,334,625 +0.02(+71.53%)
Dec 31, 2018 0.0320 0.0320 0.0274 0.0274 52,200 -0.00(-8.67%)
Dec 28, 2018 0.0274 0.0320 0.0274 0.0300 107,100 +0.00(+9.49%)
Dec 27, 2018 0.0254 0.0320 0.0250 0.0274 16,591 -0.00(-6.80%)
Dec 26, 2018 0.0300 0.0300 0.0240 0.0294 118,320 -0.00(-8.13%)
Dec 24, 2018 0.0285 0.0320 0.0276 0.0320 16,400 +0.00(+15.94%)
Dec 21, 2018 0.0300 0.0307 0.0275 0.0276 126,300 -0.00(-10.10%)
Dec 20, 2018 0.0240 0.0341 0.0240 0.0307 434,982 +0.01(+46.19%)
Dec 19, 2018 0.0210 0.0210 0.0210 0.0210 6,759 +0.00(+0.00%)
Dec 17, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Dec 14, 2018 0.0225 0.0225 0.0220 0.0220 53,300 -0.00(-8.33%)
Dec 12, 2018 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Dec 11, 2018 0.0220 0.0220 0.0200 0.0200 58,688 -0.00(-13.04%)
Dec 10, 2018 0.0235 0.0239 0.0230 0.0230 17,780 +0.00(+0.00%)
Dec 07, 2018 0.0205 0.0239 0.0205 0.0230 119,000 +0.00(+19.79%)
Dec 06, 2018 0.0200 0.0200 0.0131 0.0192 60,000 -0.00(-20.00%)
Dec 04, 2018 0.0220 0.0240 0.0200 0.0240 175,200 +0.00(+19.40%)
Dec 03, 2018 0.0201 0.0201 0.0201 35 +0.00(+0.00%)
Nov 30, 2018 0.0201 0.0201 0.0201 80 +0.00(+0.00%)
Nov 29, 2018 0.0200 0.0203 0.0200 0.0201 65,603 -0.00(-1.47%)
Nov 28, 2018 0.0202 0.0204 0.0202 0.0204 80,160 +0.00(+0.99%)
Nov 26, 2018 0.0202 0.0202 0.0202 0 +0.00(+1.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 200 -0.00(-0.99%)
Nov 21, 2018 0.0202 0.0202 0.0202 0 -0.00(-2.88%)
Nov 20, 2018 0.0210 0.0210 0.0208 0.0208 84,940 -0.00(-0.95%)
Nov 19, 2018 0.0210 0.0210 0.0210 0.0210 2,000 -0.00(-16.00%)
Nov 16, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+4.17%)
Nov 15, 2018 0.0230 0.0240 0.0230 0.0240 75,000 +0.00(+15.38%)
Nov 14, 2018 0.0202 0.0230 0.0202 0.0208 78,365 -0.00(-9.57%)
Nov 13, 2018 0.0210 0.0230 0.0210 0.0230 68,985 +0.00(+13.86%)
Nov 12, 2018 0.0202 0.0202 0.0202 0.0202 33,245 -0.00(-8.18%)
Nov 09, 2018 0.0220 0.0220 0.0220 0.0220 100 -0.00(-4.35%)
Nov 07, 2018 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Nov 05, 2018 0.0220 0.0220 0.0220 0 +0.00(+8.91%)
Nov 02, 2018 0.0202 0.0202 0.0202 0.0202 400 -0.00(-3.81%)
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.