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 29, 2016 0.0651 0.0651 0.0511 0.0511 75,787 -0.00(-2.67%)
Jan 28, 2016 0.0600 0.0695 0.0500 0.0525 35,878 +0.00(+0.00%)
Jan 27, 2016 0.1000 0.1000 0.0451 0.0525 14,432 -0.02(-25.00%)
Jan 26, 2016 0.0450 0.0700 0.0450 0.0700 17,499 +0.01(+16.67%)
Jan 25, 2016 0.0500 0.0600 0.0500 0.0600 7,982 +0.01(+33.33%)
Jan 22, 2016 0.0700 0.1000 0.0450 0.0450 1,715 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0550 0.0450 0.0450 12,037 -0.00(-9.64%)
Jan 20, 2016 0.0500 0.0500 0.0452 0.0498 13,578 +0.00(+10.42%)
Jan 19, 2016 0.0550 0.0550 0.0451 0.0451 17,465 -0.01(-16.50%)
Jan 15, 2016 0.0540 0.0540 0.0540 0 +0.01(+20.02%)
Jan 14, 2016 0.0500 0.0500 0.0450 0.0450 3,105 -0.01(-10.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jan 12, 2016 0.0550 0.0550 0.0540 0.0550 13,200 +0.00(+0.00%)
Jan 11, 2016 0.0575 0.0575 0.0533 0.0550 15,950 +0.00(+7.84%)
Jan 08, 2016 0.0500 0.0510 0.0499 0.0510 61,175 -0.01(-12.82%)
Jan 07, 2016 0.0590 0.0590 0.0513 0.0585 6,000 -0.00(-0.85%)
Jan 06, 2016 0.0590 0.0590 0.0590 0.0590 3,450 +0.00(+0.00%)
Jan 05, 2016 0.0476 0.0590 0.0476 0.0590 49,144 +0.00(+0.00%)
Jan 04, 2016 0.0500 0.0700 0.0380 0.0590 118,567 +0.01(+18.00%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 30, 2015 0.0410 0.0545 0.0380 0.0400 248,671 -0.00(-9.91%)
Dec 29, 2015 0.0458 0.0584 0.0412 0.0444 111,462 -0.00(-4.33%)
Dec 28, 2015 0.0496 0.0496 0.0441 0.0464 46,187 -0.01(-15.62%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Dec 23, 2015 0.0500 0.0750 0.0421 0.0750 63,996 +0.02(+26.05%)
Dec 22, 2015 0.0574 0.0595 0.0500 0.0595 37,108 +0.02(+48.75%)
Dec 21, 2015 0.0595 0.0595 0.0400 0.0400 9,350 -0.02(-32.77%)
Dec 18, 2015 0.0502 0.0600 0.0401 0.0595 147,020 -0.00(-0.83%)
Dec 17, 2015 0.0655 0.0680 0.0433 0.0600 209,932 -0.01(-8.40%)
Dec 16, 2015 0.0995 0.1000 0.0655 0.0655 17,895 +0.00(+0.38%)
Dec 15, 2015 0.0750 0.0775 0.0653 0.0653 25,114 -0.01(-18.34%)
Dec 14, 2015 0.0850 0.0850 0.0760 0.0799 64,921 +0.00(+6.53%)
Dec 11, 2015 0.0800 0.0890 0.0750 0.0750 78,869 -0.01(-6.25%)
Dec 10, 2015 0.0800 0.0850 0.0800 0.0800 29,600 -0.01(-11.01%)
Dec 09, 2015 0.0810 0.1035 0.0800 0.0899 72,702 +0.01(+13.80%)
Dec 08, 2015 0.0755 0.0790 0.0655 0.0790 19,010 -0.02(-21.00%)
Dec 07, 2015 0.1000 0.1000 0.1000 0.1000 17,845 +0.00(+0.50%)
Dec 04, 2015 0.0975 0.1000 0.0900 0.0995 51,607 -0.00(-0.50%)
Dec 03, 2015 0.0750 0.1000 0.0750 0.1000 17,070 -0.04(-25.93%)
Dec 02, 2015 0.1100 0.1380 0.1100 0.1350 2,645 +0.04(+49.83%)
Dec 01, 2015 0.0800 0.0995 0.0800 0.0901 21,081 +0.01(+19.34%)
Nov 30, 2015 0.1170 0.1170 0.0755 0.0755 30,360 -0.01(-16.11%)
Nov 27, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+2.86%)
Nov 25, 2015 0.0875 0.0875 0.0875 0 +0.00(+2.94%)
Nov 24, 2015 0.0800 0.0855 0.0800 0.0850 20,193 -0.01(-10.53%)
Nov 23, 2015 0.1239 0.0400 0.0950 252,952 -0.01(-13.56%)
Nov 20, 2015 0.1100 0.1108 0.0950 0.1099 96,477 +0.00(+1.06%)
Nov 19, 2015 0.0800 0.1179 0.0800 0.1087 25,217 +0.02(+20.83%)
Nov 18, 2015 0.1110 0.1110 0.0900 0.0900 61,889 -0.03(-27.88%)
Nov 17, 2015 0.1400 0.1400 0.1100 0.1248 34,154 +0.00(+4.00%)
Nov 16, 2015 0.1200 0.1300 0.1200 0.1200 11,447 +0.01(+13.21%)
Nov 11, 2015 0.1060 0.1060 0.1060 0 +0.00(+0.95%)
Nov 10, 2015 0.1001 0.1199 0.1001 0.1050 240,713 +0.00(+4.90%)
Nov 09, 2015 0.1000 0.1200 0.1000 0.1001 31,430 +0.00(+0.00%)
Nov 06, 2015 0.1000 0.1030 0.1000 0.1001 19,834 +0.00(+0.00%)
Nov 05, 2015 0.1399 0.1500 0.1001 0.1001 42,265 -0.03(-25.85%)
Nov 04, 2015 0.0700 0.1350 0.0700 0.1350 38,736 +0.07(+124.63%)
Nov 03, 2015 0.0950 0.1233 0.0550 0.0601 6,600 -0.07(-55.48%)
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.