Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Anfield Energy Inc (OP: ANLDF )

0.0651 -0.0010 (-1.51%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
May 29, 2020 0.0740 0.0773 0.0740 0.0773 5,200 +0.00(+3.62%)
May 28, 2020 0.0746 0.0746 0.0746 0.0746 10,000 +0.00(+6.42%)
May 27, 2020 0.0702 0.0738 0.0701 0.0701 21,938 -0.01(-6.78%)
May 26, 2020 0.0752 0.0752 0.0752 0.0752 4,225 +0.00(+1.62%)
May 22, 2020 0.0740 0.0740 0.0721 0.0740 90,000 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0740 0.0740 107,000 -0.01(-7.50%)
May 20, 2020 0.0839 0.0839 0.0800 0.0800 22,000 -0.00(-4.42%)
May 19, 2020 0.0837 0.0837 0.0837 0.0837 6,875 +0.01(+19.74%)
May 18, 2020 0.0600 0.0700 0.0600 0.0699 22,012 -0.01(-8.87%)
May 15, 2020 0.0731 0.0831 0.0731 0.0767 2,800 +0.01(+11.64%)
May 14, 2020 0.0601 0.0687 0.0600 0.0687 71,106 +0.00(+2.84%)
May 13, 2020 0.0689 0.0689 0.0600 0.0668 57,781 -0.00(-4.98%)
May 11, 2020 0.0703 0.0703 0.0703 0 +0.01(+7.82%)
May 08, 2020 0.0695 0.0695 0.0625 0.0652 14,800 -0.00(-6.59%)
May 07, 2020 0.0800 0.0800 0.0630 0.0698 5,228 -0.01(-7.55%)
May 06, 2020 0.0755 0.0755 0.0755 0.0755 12,721 +0.01(+7.40%)
May 05, 2020 0.0640 0.0750 0.0640 0.0703 12,500 +0.01(+9.84%)
May 04, 2020 0.0700 0.0700 0.0640 0.0640 35,019 -0.01(-11.11%)
May 01, 2020 0.0672 0.0720 0.0672 0.0720 8,200 -0.00(-2.04%)
Apr 30, 2020 0.0680 0.0735 0.0680 0.0735 19,500 +0.00(+6.83%)
Apr 29, 2020 0.0688 0.0688 0.0688 90 +0.00(+0.00%)
Apr 28, 2020 0.0766 0.0766 0.0688 0.0688 1,770 +0.00(+6.67%)
Apr 27, 2020 0.0770 0.0850 0.0645 0.0645 110,076 -0.02(-19.38%)
Apr 24, 2020 0.0850 0.0866 0.0782 0.0800 82,600 -0.00(-3.61%)
Apr 23, 2020 0.1086 0.1153 0.0780 0.0830 1,253,012 -0.01(-14.43%)
Apr 22, 2020 0.0732 0.1000 0.0732 0.0970 18,100 +0.02(+19.31%)
Apr 21, 2020 0.0964 0.0964 0.0803 0.0813 123,500 -0.02(-16.87%)
Apr 20, 2020 0.0872 0.0990 0.0872 0.0978 51,650 -0.00(-3.07%)
Apr 16, 2020 0.1009 0.1009 0.1009 0 +0.01(+13.12%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0892 42,514 +0.01(+14.21%)
Apr 14, 2020 0.0719 0.0781 0.0640 0.0781 86,000 +0.02(+31.70%)
Apr 09, 2020 0.0593 0.0593 0.0593 0 -0.00(-0.34%)
Apr 08, 2020 0.0510 0.0619 0.0510 0.0595 38,148 +0.01(+19.00%)
Apr 07, 2020 0.0521 0.0537 0.0500 0.0500 60,500 +0.00(+0.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+3.95%)
Apr 02, 2020 0.0481 0.0481 0.0481 0 -0.01(-11.58%)
Apr 01, 2020 0.0544 0.0544 0.0544 0.0544 1,018 -0.01(-12.12%)
Mar 31, 2020 0.0517 0.0619 0.0517 0.0619 1,543 +0.01(+16.79%)
Mar 30, 2020 0.0530 0.0530 0.0530 0.0530 1,100 -0.00(-5.69%)
Mar 26, 2020 0.0562 0.0562 0.0562 0 +0.00(+7.87%)
Mar 25, 2020 0.0490 0.0524 0.0490 0.0521 50,800 +0.01(+27.70%)
Mar 24, 2020 0.0408 0.0408 0.0408 0.0408 500 +0.00(+4.08%)
Mar 23, 2020 0.0327 0.0410 0.0327 0.0392 6,255 +0.00(+1.03%)
Mar 19, 2020 0.0388 0.0388 0.0388 0 +0.01(+16.17%)
Mar 18, 2020 0.0434 0.0434 0.0297 0.0334 48,200 -0.01(-26.75%)
Mar 13, 2020 0.0456 0.0456 0.0456 0 +0.00(+2.01%)
Mar 12, 2020 0.0417 0.0447 0.0387 0.0447 92,863 +0.01(+17.63%)
Mar 11, 2020 0.0425 0.0450 0.0380 0.0380 44,500 -0.01(-22.61%)
Mar 10, 2020 0.0491 0.0491 0.0420 0.0491 14,000 +0.01(+22.75%)
Mar 09, 2020 0.0610 0.0610 0.0400 0.0400 37,000 -0.02(-28.57%)
Mar 06, 2020 0.0560 0.0560 0.0560 0.0560 1,000 +0.01(+12.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 20,010 -0.00(-9.09%)
Mar 04, 2020 0.0399 0.0550 0.0399 0.0550 25,650 +0.01(+10.22%)
Mar 03, 2020 0.0500 0.0500 0.0469 0.0499 40,500 +0.00(+10.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.