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 30, 2015 0.3700 0.3700 0.3400 0.3400 15,097 -0.03(-8.11%)
Apr 29, 2015 0.3550 0.3700 0.3550 0.3700 20,237 +0.01(+2.78%)
Apr 28, 2015 0.3700 0.3700 0.3600 0.3600 9,622 +0.00(+0.00%)
Apr 27, 2015 0.3700 0.3700 0.3400 0.3600 18,826 -0.01(-2.70%)
Apr 24, 2015 0.3400 0.3700 0.3400 0.3700 7,359 +0.04(+11.41%)
Apr 23, 2015 0.3410 0.3700 0.3201 0.3321 9,470 -0.03(-7.75%)
Apr 22, 2015 0.3750 0.3750 0.3600 0.3600 28,219 -0.01(-2.70%)
Apr 21, 2015 0.3500 0.3750 0.3500 0.3700 43,916 +0.02(+6.34%)
Apr 20, 2015 0.3351 0.3599 0.3350 0.3479 11,371 -0.01(-3.35%)
Apr 17, 2015 0.3401 0.3600 0.3401 0.3600 17,174 +0.01(+3.58%)
Apr 16, 2015 0.3700 0.3700 0.3476 0.3476 10,599 -0.01(-3.46%)
Apr 15, 2015 0.3490 0.3750 0.2800 0.3600 84,182 +0.06(+20.00%)
Apr 14, 2015 0.3995 0.4000 0.3000 0.3000 62,460 -0.08(-20.00%)
Apr 13, 2015 0.3750 0.3750 0.3750 0.3750 6,560 +0.02(+4.17%)
Apr 10, 2015 0.3750 0.3750 0.3500 0.3600 93,909 -0.02(-4.00%)
Apr 09, 2015 0.3700 0.3800 0.3500 0.3750 144,728 +0.03(+7.14%)
Apr 08, 2015 0.3000 0.4000 0.2950 0.3500 191,075 +0.05(+16.67%)
Apr 07, 2015 0.3000 0.3000 0.2501 0.3000 11,127 +0.00(+0.00%)
Apr 06, 2015 0.2201 0.3000 0.2200 0.3000 55,566 +0.05(+20.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Apr 01, 2015 0.2501 0.2502 0.2201 0.2300 40,475 -0.00(-0.04%)
Mar 31, 2015 0.2502 0.2502 0.2301 0.2301 24,628 -0.01(-3.48%)
Mar 27, 2015 0.2384 0.2384 0.2384 0 -0.01(-4.64%)
Mar 26, 2015 0.2549 0.2549 0.2500 0.2500 7,691 +0.00(+0.04%)
Mar 25, 2015 0.2499 0.2499 0.2499 0.2499 621 -0.00(-0.04%)
Mar 24, 2015 0.2999 0.2999 0.2500 0.2500 50,182 -0.02(-9.07%)
Mar 23, 2015 0.2500 0.2750 0.2500 0.2750 2,633 +0.02(+5.77%)
Mar 20, 2015 0.2500 0.2600 0.2500 0.2600 1,790 +0.01(+3.98%)
Mar 19, 2015 0.2700 0.2900 0.2500 0.2500 34,630 -0.02(-7.41%)
Mar 18, 2015 0.2525 0.2700 0.2525 0.2700 35,567 +0.02(+8.00%)
Mar 17, 2015 0.2525 0.2600 0.2500 0.2500 36,530 -0.00(-0.99%)
Mar 16, 2015 0.2762 0.2762 0.2525 0.2525 14,739 +0.00(+0.00%)
Mar 13, 2015 0.2500 0.2899 0.2500 0.2525 20,267 +0.00(+0.00%)
Mar 12, 2015 0.2600 0.2600 0.2525 0.2525 12,368 -0.01(-2.88%)
Mar 11, 2015 0.2900 0.2900 0.2600 0.2600 15,500 -0.00(-0.04%)
Mar 09, 2015 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Mar 06, 2015 0.2850 0.2850 0.2601 0.2601 25,890 -0.02(-7.11%)
Mar 05, 2015 0.3000 0.3000 0.2800 0.2800 7,311 -0.02(-6.67%)
Mar 03, 2015 0.3000 0.3000 0.3000 134 +0.02(+7.14%)
Mar 02, 2015 0.2963 0.3000 0.2526 0.2800 26,033 -0.02(-6.64%)
Feb 27, 2015 0.2700 0.2999 0.2527 0.2999 1,900 +0.03(+11.07%)
Feb 26, 2015 0.2750 0.2799 0.2700 0.2700 11,702 -0.01(-1.82%)
Feb 25, 2015 0.2900 0.2900 0.2750 0.2750 42,868 -0.01(-4.31%)
Feb 24, 2015 0.2700 0.2874 0.2700 0.2874 2,239 +0.02(+6.44%)
Feb 23, 2015 0.2900 0.3100 0.2610 0.2700 76,881 -0.02(-6.90%)
Feb 20, 2015 0.2801 0.3400 0.2800 0.2900 12,649 +0.03(+13.59%)
Feb 19, 2015 0.3000 0.3000 0.2503 0.2553 9,186 -0.07(-22.64%)
Feb 18, 2015 0.2600 0.3500 0.2600 0.3300 22,218 +0.08(+31.89%)
Feb 17, 2015 0.2502 0.2600 0.2502 0.2502 11,547 -0.01(-3.73%)
Feb 13, 2015 0.2599 0.2599 0.2599 0 -0.02(-7.11%)
Feb 12, 2015 0.2600 0.2798 0.2600 0.2798 2,700 -0.00(-0.04%)
Feb 11, 2015 0.2800 0.2800 0.2500 0.2799 11,000 +0.00(+1.80%)
Feb 10, 2015 0.3400 0.3700 0.2601 0.2750 86,673 -0.03(-8.35%)
Feb 09, 2015 0.3000 0.3350 0.2209 0.3000 28,919 +0.00(+0.00%)
Feb 06, 2015 0.2760 0.3000 0.2700 0.3000 49,937 +0.02(+7.14%)
Feb 05, 2015 0.2651 0.2800 0.2651 0.2800 22,174 +0.00(+0.36%)
Feb 04, 2015 0.2500 0.2800 0.2500 0.2790 95,646 +0.05(+21.30%)
Feb 03, 2015 0.2350 0.2400 0.2260 0.2300 80,880 +0.00(+0.00%)
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.