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 (%)
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%)
Nov 02, 2015 0.1350 0.1350 0.1350 0.1350 23,814 -0.00(-0.04%)
Oct 30, 2015 0.1201 0.1500 0.1200 0.1351 22,056 -0.01(-9.97%)
Oct 29, 2015 0.1500 0.1500 0.1500 0.1500 1,443 +0.00(+0.00%)
Oct 28, 2015 0.1400 0.1500 0.1201 0.1500 8,735 +0.01(+7.14%)
Oct 27, 2015 0.1400 0.1400 0.1400 0.1400 478 -0.01(-4.11%)
Oct 26, 2015 0.1500 0.1700 0.1430 0.1460 19,947 -0.02(-14.12%)
Oct 23, 2015 0.1700 0.1700 0.1700 0.1700 800 +0.01(+6.22%)
Oct 22, 2015 0.1600 0.1600 0.1600 0.1600 287 -0.01(-5.85%)
Oct 19, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 16, 2015 0.1700 0.1700 0.1500 0.1700 21,183 +0.00(+0.00%)
Oct 15, 2015 0.1501 0.1700 0.1501 0.1700 4,800 +0.00(+0.00%)
Oct 14, 2015 0.1615 0.1700 0.1615 0.1700 700 -0.00(-1.73%)
Oct 12, 2015 0.1730 0.1730 0.1730 71 +0.00(+0.00%)
Oct 09, 2015 0.1700 0.1730 0.1700 0.1730 40,873 +0.00(+1.76%)
Oct 08, 2015 0.1600 0.1715 0.1501 0.1700 31,238 +0.01(+6.25%)
Oct 07, 2015 0.1610 0.1612 0.1600 0.1600 20,597 -0.00(-0.06%)
Oct 06, 2015 0.1600 0.1700 0.1600 0.1601 10,889 +0.00(+2.63%)
Oct 05, 2015 0.1615 0.1700 0.1510 0.1560 9,000 -0.01(-8.24%)
Oct 01, 2015 0.1700 0.1700 0.1700 2 -0.00(-1.16%)
Sep 30, 2015 0.1650 0.1720 0.1501 0.1720 6,642 +0.01(+4.24%)
Sep 29, 2015 0.1720 0.1720 0.1501 0.1650 66,066 +0.00(+3.00%)
Sep 28, 2015 0.1670 0.1670 0.1602 0.1602 11,540 -0.01(-7.40%)
Sep 23, 2015 0.1730 0.1730 0.1730 0 +0.00(+0.00%)
Sep 22, 2015 0.1602 0.1825 0.1602 0.1730 7,900 +0.01(+8.06%)
Sep 21, 2015 0.1700 0.1726 0.1601 0.1601 18,129 -0.01(-5.88%)
Sep 17, 2015 0.1701 0.1701 0.1701 48 -0.01(-8.05%)
Sep 16, 2015 0.1700 0.1850 0.1700 0.1850 15,357 +0.01(+8.82%)
Sep 14, 2015 0.1700 0.1700 0.1700 14 -0.00(-2.86%)
Sep 11, 2015 0.1700 0.1775 0.1700 0.1750 5,869 +0.00(+1.45%)
Sep 10, 2015 0.1850 0.2000 0.1665 0.1725 34,059 -0.01(-6.76%)
Sep 09, 2015 0.1665 0.1850 0.1601 0.1850 13,454 +0.02(+11.04%)
Sep 08, 2015 0.1600 0.1700 0.1600 0.1666 3,667 -0.02(-9.46%)
Sep 04, 2015 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Sep 03, 2015 0.1700 0.1840 0.1601 0.1840 26,800 +0.01(+8.24%)
Sep 02, 2015 0.1700 0.1800 0.1700 0.1700 22,266 +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.