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

Anfield Energy Inc (OP:ANLDF)

0.0420 +0.0010 (+2.44%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
May 09, 2025 0.0427 0.0435 0.0405 0.0420 57,081 +0.00(+2.44%)
May 08, 2025 0.0432 0.0445 0.0410 0.0410 324,920 -0.00(-4.87%)
May 07, 2025 0.0435 0.0444 0.0430 0.0431 115,250 +0.00(+0.23%)
May 06, 2025 0.0439 0.0439 0.0425 0.0430 108,086 -0.00(-4.44%)
May 05, 2025 0.0445 0.0470 0.0431 0.0450 214,290 +0.00(+0.00%)
May 02, 2025 0.0428 0.0475 0.0428 0.0450 27,205 -0.00(-5.06%)
May 01, 2025 0.0430 0.0474 0.0411 0.0474 404,882 +0.01(+15.05%)
Apr 30, 2025 0.0411 0.0417 0.0405 0.0412 35,857 +0.00(+1.73%)
Apr 29, 2025 0.0434 0.0442 0.0405 0.0405 28,060 -0.00(-6.47%)
Apr 28, 2025 0.0415 0.0433 0.0414 0.0433 54,063 +0.00(+4.34%)
Apr 25, 2025 0.0419 0.0422 0.0400 0.0415 225,450 +0.00(+1.72%)
Apr 24, 2025 0.0402 0.0435 0.0398 0.0408 68,640 -0.00(-5.77%)
Apr 23, 2025 0.0381 0.0433 0.0381 0.0433 173,347 +0.01(+20.61%)
Apr 22, 2025 0.0340 0.0392 0.0340 0.0359 445,599 +0.00(+1.70%)
Apr 21, 2025 0.0400 0.0408 0.0350 0.0353 426,040 -0.00(-11.75%)
Apr 17, 2025 0.0400 0.0400 0.0370 0.0400 296,504 -0.00(-8.26%)
Apr 16, 2025 0.0418 0.0436 0.0418 0.0436 7,300 +0.00(+5.57%)
Apr 15, 2025 0.0419 0.0419 0.0413 0.0413 5,621 -0.00(-0.24%)
Apr 14, 2025 0.0390 0.0415 0.0390 0.0414 70,212 -0.00(-1.66%)
Apr 11, 2025 0.0416 0.0421 0.0375 0.0421 474,705 +0.00(+7.67%)
Apr 10, 2025 0.0393 0.0393 0.0391 0.0391 5,679 -0.00(-4.17%)
Apr 09, 2025 0.0427 0.0427 0.0401 0.0408 51,750 +0.00(+5.70%)
Apr 08, 2025 0.0392 0.0478 0.0386 0.0386 122,218 +0.00(+4.89%)
Apr 07, 2025 0.0364 0.0382 0.0348 0.0368 140,119 +0.00(+3.95%)
Apr 04, 2025 0.0360 0.0388 0.0344 0.0354 929,442 -0.00(-6.84%)
Apr 03, 2025 0.0389 0.0399 0.0368 0.0380 349,319 -0.00(-5.00%)
Apr 02, 2025 0.0389 0.0422 0.0388 0.0400 66,519 +0.00(+2.30%)
Apr 01, 2025 0.0408 0.0466 0.0354 0.0391 1,757,245 -0.01(-15.00%)
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%)
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 Of Service.