Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP: ANLDF )

0.0528 +0.0080 (+17.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.0449 0.0550 0.0425 0.0528 451,197 +0.01(+17.86%)
Sep 19, 2024 0.0442 0.0449 0.0436 0.0448 192,020 +0.00(+1.82%)
Sep 18, 2024 0.0435 0.0450 0.0421 0.0440 326,414 -0.00(-8.33%)
Sep 17, 2024 0.0544 0.0544 0.0450 0.0480 272,050 +0.00(+6.67%)
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 452 -0.00(-8.91%)
Sep 13, 2024 0.0494 0.0494 0.0494 0.0494 8,202 +0.00(+5.33%)
Sep 12, 2024 0.0450 0.0478 0.0445 0.0469 167,792 +0.00(+5.63%)
Sep 11, 2024 0.0441 0.0478 0.0426 0.0444 303,134 +0.00(+1.60%)
Sep 10, 2024 0.0416 0.0441 0.0401 0.0437 161,222 -0.00(-1.35%)
Sep 09, 2024 0.0400 0.0460 0.0400 0.0443 180,280 +0.00(+4.73%)
Sep 06, 2024 0.0395 0.0430 0.0390 0.0423 583,120 +0.00(+2.92%)
Sep 05, 2024 0.0430 0.0465 0.0411 0.0411 12,476 -0.00(-6.38%)
Sep 04, 2024 0.0470 0.0470 0.0414 0.0439 161,111 -0.00(-9.30%)
Sep 03, 2024 0.0504 0.0504 0.0468 0.0484 156,932 -0.00(-6.38%)
Aug 30, 2024 0.0478 0.0519 0.0478 0.0517 62,949 +0.00(+3.40%)
Aug 29, 2024 0.0500 0.0500 0.0480 0.0500 198,550 +0.00(+2.04%)
Aug 28, 2024 0.0492 0.0500 0.0478 0.0490 34,100 -0.00(-2.00%)
Aug 27, 2024 0.0500 0.0500 0.0495 0.0500 52,057 -0.00(-0.20%)
Aug 26, 2024 0.0465 0.0524 0.0432 0.0501 45,844 +0.00(+3.30%)
Aug 23, 2024 0.0411 0.0510 0.0411 0.0485 50,231 +0.00(+4.30%)
Aug 22, 2024 0.0482 0.0482 0.0454 0.0465 61,872 -0.00(-3.53%)
Aug 21, 2024 0.0431 0.0483 0.0411 0.0482 59,890 +0.00(+0.42%)
Aug 20, 2024 0.0450 0.0510 0.0436 0.0480 126,444 -0.00(-7.69%)
Aug 19, 2024 0.0510 0.0520 0.0435 0.0520 17,850 +0.00(+4.00%)
Aug 16, 2024 0.0468 0.0500 0.0436 0.0500 48,651 +0.00(+0.00%)
Aug 15, 2024 0.0449 0.0500 0.0445 0.0500 53,888 +0.00(+10.62%)
Aug 14, 2024 0.0406 0.0452 0.0406 0.0452 45,808 -0.00(-1.74%)
Aug 13, 2024 0.0460 0.0460 0.0460 0.0460 210 -0.00(-0.65%)
Aug 12, 2024 0.0450 0.0479 0.0450 0.0463 269,148 +0.00(+7.67%)
Aug 09, 2024 0.0457 0.0457 0.0421 0.0430 136,141 +0.00(+0.00%)
Aug 08, 2024 0.0430 0.0450 0.0419 0.0430 210,630 +0.00(+4.62%)
Aug 07, 2024 0.0430 0.0457 0.0405 0.0411 282,940 -0.00(-4.42%)
Aug 06, 2024 0.0400 0.0447 0.0390 0.0430 325,044 -0.00(-4.02%)
Aug 05, 2024 0.0462 0.0462 0.0415 0.0448 97,796 +0.00(+2.52%)
Aug 02, 2024 0.0476 0.0483 0.0405 0.0437 906,141 -0.01(-10.45%)
Aug 01, 2024 0.0477 0.0490 0.0477 0.0488 96,730 -0.00(-0.41%)
Jul 31, 2024 0.0507 0.0507 0.0464 0.0490 128,306 -0.00(-0.41%)
Jul 30, 2024 0.0473 0.0500 0.0468 0.0492 52,311 +0.00(+3.80%)
Jul 29, 2024 0.0478 0.0490 0.0450 0.0474 109,894 -0.00(-4.24%)
Jul 26, 2024 0.0509 0.0511 0.0488 0.0495 159,250 -0.00(-1.98%)
Jul 25, 2024 0.0471 0.0506 0.0471 0.0505 39,660 +0.00(+8.37%)
Jul 24, 2024 0.0514 0.0534 0.0463 0.0466 260,206 -0.00(-7.54%)
Jul 23, 2024 0.0509 0.0523 0.0500 0.0504 253,295 -0.01(-11.58%)
Jul 22, 2024 0.0500 0.0570 0.0480 0.0570 129,627 +0.01(+14.00%)
Jul 19, 2024 0.0480 0.0501 0.0472 0.0500 130,500 +0.00(+1.63%)
Jul 18, 2024 0.0496 0.0512 0.0489 0.0492 154,168 +0.00(+3.80%)
Jul 17, 2024 0.0480 0.0511 0.0450 0.0474 427,404 -0.00(-6.88%)
Jul 16, 2024 0.0491 0.0510 0.0483 0.0509 215,371 +0.00(+1.80%)
Jul 15, 2024 0.0508 0.0532 0.0500 0.0500 197,103 -0.00(-1.57%)
Jul 12, 2024 0.0520 0.0546 0.0495 0.0508 198,728 -0.00(-2.31%)
Jul 11, 2024 0.0520 0.0549 0.0500 0.0520 190,393 -0.00(-3.70%)
Jul 10, 2024 0.0536 0.0549 0.0510 0.0540 260,421 +0.00(+5.88%)
Jul 09, 2024 0.0549 0.0549 0.0510 0.0510 46,530 -0.00(-4.14%)
Jul 08, 2024 0.0555 0.0630 0.0511 0.0532 214,435 -0.00(-3.10%)
Jul 05, 2024 0.0555 0.0555 0.0540 0.0549 38,620 -0.00(-0.18%)
Jul 03, 2024 0.0550 0.0570 0.0534 0.0550 26,309 +0.00(+0.00%)
Jul 02, 2024 0.0511 0.0573 0.0511 0.0550 229,245 -0.00(-2.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.