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 29, 2016 0.0700 0.0800 0.0678 0.0700 123,076 +0.00(+6.06%)
Apr 27, 2016 0.0660 0.0660 0.0660 0 +0.00(+1.38%)
Apr 26, 2016 0.0651 0.0651 0.0651 0.0651 22,043 -0.01(-18.68%)
Apr 25, 2016 0.0751 0.1000 0.0751 0.0800 6,163 +0.03(+59.78%)
Apr 22, 2016 0.0751 0.0800 0.0501 0.0501 12,384 -0.01(-22.92%)
Apr 21, 2016 0.1000 0.1000 0.0650 0.0650 5,146 -0.04(-35.00%)
Apr 20, 2016 0.0750 0.1000 0.0650 0.1000 22,500 +0.03(+41.34%)
Apr 19, 2016 0.0700 0.0707 0.0530 0.0707 43,487 +0.00(+1.07%)
Apr 18, 2016 0.0600 0.0700 0.0501 0.0700 19,000 +0.02(+27.27%)
Apr 14, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 13, 2016 0.0600 0.0650 0.0550 0.0650 16,500 +0.00(+0.15%)
Apr 12, 2016 0.0550 0.0649 0.0550 0.0649 17,302 +0.01(+27.25%)
Apr 11, 2016 0.0654 0.0654 0.0200 0.0510 136,247 -0.01(-14.86%)
Apr 08, 2016 0.0599 0.0599 0.0599 0.0599 478 -0.00(-0.04%)
Apr 07, 2016 0.0599 0.0599 0.0599 0.0599 1,095 -0.01(-14.39%)
Apr 06, 2016 0.0401 0.0700 0.0401 0.0700 10,000 +0.00(+5.26%)
Apr 05, 2016 0.0995 0.1000 0.0665 0.0665 7,511 +0.00(+7.78%)
Apr 04, 2016 0.0750 0.0751 0.0573 0.0617 5,850 +0.01(+9.79%)
Apr 01, 2016 0.0650 0.0700 0.0562 0.0562 210,807 -0.01(-13.54%)
Mar 31, 2016 0.0610 0.0650 0.0610 0.0650 26,300 +0.00(+6.56%)
Mar 30, 2016 0.0792 0.0855 0.0610 0.0610 21,000 -0.00(-6.15%)
Mar 29, 2016 0.0650 0.0650 0.0650 0.0650 2,352 +0.00(+6.56%)
Mar 28, 2016 0.0700 0.0700 0.0610 0.0610 25,700 -0.01(-12.86%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 23, 2016 0.0699 0.0900 0.0605 0.0650 49,394 -0.01(-18.75%)
Mar 22, 2016 0.0800 0.0846 0.0800 0.0800 17,778 -0.01(-15.79%)
Mar 21, 2016 0.0950 0.0950 0.0950 0.0950 17,900 -0.01(-8.57%)
Mar 18, 2016 0.0991 0.1039 0.0991 0.1039 5,298 +0.01(+10.30%)
Mar 17, 2016 0.1250 0.1250 0.0941 0.0942 7,274 +0.00(+1.18%)
Mar 16, 2016 0.1085 0.1085 0.0931 0.0931 2,700 -0.03(-25.52%)
Mar 15, 2016 0.1000 0.1400 0.0920 0.1250 42,014 +0.03(+35.87%)
Mar 14, 2016 0.0920 0.0920 0.0920 0.0920 2,360 -0.02(-16.36%)
Mar 11, 2016 0.1200 0.1200 0.1060 0.1100 19,941 -0.01(-8.33%)
Mar 10, 2016 0.0914 0.1400 0.0860 0.1200 47,823 -0.01(-7.69%)
Mar 09, 2016 0.1046 0.1300 0.1000 0.1300 30,438 +0.04(+36.84%)
Mar 08, 2016 0.1050 0.1500 0.0950 0.0950 66,406 -0.01(-5.00%)
Mar 07, 2016 0.0819 0.1000 0.0819 0.1000 100,579 +0.02(+22.10%)
Mar 04, 2016 0.0650 0.0818 0.0650 0.0819 3,500 +0.02(+26.00%)
Mar 03, 2016 0.0650 0.0727 0.0650 0.0650 805 +0.00(+0.00%)
Feb 26, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 27,930 -0.00(-3.23%)
Feb 24, 2016 0.0620 0.0620 0.0620 0.0620 3,000 -0.00(-0.43%)
Feb 23, 2016 0.0604 0.0623 0.0560 0.0623 18,017 +0.01(+13.22%)
Feb 19, 2016 0.0550 0.0550 0.0550 0 -0.02(-29.03%)
Feb 17, 2016 0.0775 0.0775 0.0775 18 +0.04(+93.75%)
Feb 16, 2016 0.0400 0.0400 0.0400 0.0400 1,820 -0.03(-43.66%)
Feb 11, 2016 0.0710 0.0710 0.0710 0 +0.02(+27.93%)
Feb 10, 2016 0.0555 0.0555 0.0555 0.0555 12,685 -0.02(-22.38%)
Feb 09, 2016 0.0700 0.0715 0.0700 0.0715 41,043 -0.00(-0.69%)
Feb 08, 2016 0.0720 0.0720 0.0720 0.0720 2,085 +0.00(+0.00%)
Feb 05, 2016 0.0745 0.0745 0.0720 0.0720 1,000 -0.00(-3.36%)
Feb 04, 2016 0.0790 0.0795 0.0600 0.0745 11,085 +0.02(+41.90%)
Feb 03, 2016 0.0700 0.0700 0.0525 0.0525 27,618 -0.03(-34.38%)
Feb 02, 2016 0.0660 0.1000 0.0525 0.0800 41,200 +0.01(+23.08%)
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.