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 (%)
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%)
Sep 01, 2016 0.0570 0.0570 0.0570 0.0570 600 -0.00(-0.18%)
Aug 31, 2016 0.0570 0.0571 0.0570 0.0571 15,100 +0.00(+0.22%)
Aug 30, 2016 0.0570 0.0570 0.0570 0.0570 1,000 -0.01(-8.10%)
Aug 29, 2016 0.0620 0.0621 0.0620 0.0620 176,560 +0.00(+0.00%)
Aug 24, 2016 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Aug 23, 2016 0.0620 0.0700 0.0620 0.0700 5,600 +0.01(+12.90%)
Aug 22, 2016 0.0600 0.0620 0.0600 0.0620 36,191 +0.01(+17.87%)
Aug 19, 2016 0.0525 0.0599 0.0525 0.0526 15,347 +0.00(+0.57%)
Aug 18, 2016 0.0650 0.0650 0.0401 0.0523 11,747 -0.01(-12.83%)
Aug 17, 2016 0.0600 0.0600 0.0582 0.0600 73,006 +0.01(+19.76%)
Aug 16, 2016 0.0500 0.0600 0.0500 0.0501 102,181 -0.01(-16.50%)
Aug 15, 2016 0.0600 0.0600 0.0600 0.0600 32,810 +0.01(+19.76%)
Aug 12, 2016 0.0501 0.0501 0.0501 0.0501 2,000 +0.00(+0.00%)
Aug 11, 2016 0.0650 0.0770 0.0500 0.0501 46,032 -0.01(-16.50%)
Aug 10, 2016 0.0350 0.0600 0.0350 0.0600 69,280 +0.00(+0.00%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 21,689 +0.01(+33.04%)
Aug 08, 2016 0.0600 0.0600 0.0451 0.0451 45,301 -0.02(-27.26%)
Aug 05, 2016 0.0699 0.0699 0.0601 0.0620 14,040 -0.00(-4.62%)
Aug 04, 2016 0.0570 0.0650 0.0570 0.0650 23,557 +0.01(+18.18%)
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.