Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP:ANLDF)

0.0391 -0.0069 (-15.00%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 0.0441 0.0460 0.0419 0.0460 56,804 +0.00(+9.52%)
Mar 28, 2025 0.0415 0.0436 0.0415 0.0420 68,692 -0.00(-4.76%)
Mar 27, 2025 0.0486 0.0493 0.0427 0.0441 492,970 -0.00(-9.45%)
Mar 26, 2025 0.0476 0.0488 0.0470 0.0487 64,499 -0.00(-3.37%)
Mar 25, 2025 0.0500 0.0550 0.0473 0.0504 223,524 -0.01(-9.68%)
Mar 24, 2025 0.0539 0.0558 0.0512 0.0558 3,713 +0.00(+7.31%)
Mar 21, 2025 0.0510 0.0520 0.0500 0.0520 385,388 +0.00(+2.97%)
Mar 20, 2025 0.0457 0.0510 0.0457 0.0505 68,625 -0.00(-0.98%)
Mar 19, 2025 0.0500 0.0510 0.0470 0.0510 144,566 +0.00(+6.47%)
Mar 18, 2025 0.0458 0.0479 0.0458 0.0479 57,700 +0.00(+1.05%)
Mar 17, 2025 0.0474 0.0474 0.0474 0.0474 1,398 +0.00(+0.00%)
Mar 14, 2025 0.0494 0.0494 0.0448 0.0474 18,625 +0.00(+4.41%)
Mar 13, 2025 0.0454 0.0479 0.0454 0.0454 65,866 -0.00(-1.30%)
Mar 12, 2025 0.0390 0.0490 0.0390 0.0460 86,809 +0.00(+11.65%)
Mar 11, 2025 0.0434 0.0434 0.0400 0.0412 620,477 -0.00(-0.72%)
Mar 10, 2025 0.0440 0.0465 0.0415 0.0415 114,996 -0.00(-3.71%)
Mar 07, 2025 0.0440 0.0440 0.0429 0.0431 7,622 -0.00(-2.49%)
Mar 06, 2025 0.0477 0.0520 0.0425 0.0442 49,777 -0.00(-10.16%)
Mar 05, 2025 0.0454 0.0492 0.0415 0.0492 348,300 -0.00(-1.40%)
Mar 04, 2025 0.0417 0.0499 0.0417 0.0499 807,617 +0.01(+13.41%)
Mar 03, 2025 0.0468 0.0504 0.0440 0.0440 1,841,629 -0.00(-6.58%)
Feb 28, 2025 0.0466 0.0471 0.0454 0.0471 27,898 -0.00(-1.87%)
Feb 27, 2025 0.0490 0.0494 0.0480 0.0480 191,680 -0.00(-0.62%)
Feb 26, 2025 0.0450 0.0493 0.0450 0.0483 395,502 +0.00(+5.00%)
Feb 25, 2025 0.0478 0.0479 0.0445 0.0460 328,621 -0.00(-3.56%)
Feb 24, 2025 0.0484 0.0484 0.0472 0.0477 569,918 -0.00(-7.38%)
Feb 21, 2025 0.0460 0.0530 0.0460 0.0515 167,532 -0.00(-1.90%)
Feb 20, 2025 0.0489 0.0540 0.0488 0.0525 113,829 +0.00(+5.00%)
Feb 19, 2025 0.0530 0.0530 0.0500 0.0500 351,817 -0.01(-10.39%)
Feb 18, 2025 0.0531 0.0558 0.0531 0.0558 57,766 +0.00(+4.89%)
Feb 14, 2025 0.0565 0.0565 0.0532 0.0532 31,408 -0.00(-6.17%)
Feb 13, 2025 0.0570 0.0570 0.0567 0.0567 41,018 +0.00(+0.00%)
Feb 12, 2025 0.0559 0.0579 0.0538 0.0567 71,631 +0.00(+2.16%)
Feb 11, 2025 0.0535 0.0590 0.0535 0.0555 411,989 -0.00(-0.89%)
Feb 10, 2025 0.0589 0.0591 0.0539 0.0560 57,392 +0.00(+2.19%)
Feb 07, 2025 0.0556 0.0566 0.0536 0.0548 119,253 -0.00(-1.62%)
Feb 06, 2025 0.0580 0.0589 0.0557 0.0557 31,550 +0.00(+1.27%)
Feb 05, 2025 0.0580 0.0585 0.0550 0.0550 454,463 -0.00(-1.79%)
Feb 04, 2025 0.0570 0.0590 0.0531 0.0560 74,019 +0.00(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.