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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 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 31, 2022 0.0780 0.0780 0.0690 0.0690 105,298 -0.00(-4.17%)
May 27, 2022 0.0800 0.0800 0.0708 0.0720 103,154 +0.00(+0.28%)
May 26, 2022 0.0656 0.0719 0.0656 0.0718 414,409 +0.00(+7.16%)
May 25, 2022 0.0689 0.0706 0.0650 0.0670 451,496 -0.01(-8.22%)
May 24, 2022 0.0700 0.0756 0.0663 0.0730 505,114 +0.00(+5.80%)
May 23, 2022 0.0700 0.0700 0.0689 0.0690 12,110 -0.00(-4.83%)
May 20, 2022 0.0748 0.0748 0.0725 0.0725 825 -0.00(-3.07%)
May 19, 2022 0.0691 0.0748 0.0691 0.0748 24,500 +0.00(+5.35%)
May 18, 2022 0.0880 0.0880 0.0700 0.0710 114,250 -0.01(-10.80%)
May 17, 2022 0.0910 0.0910 0.0739 0.0796 47,818 -0.00(-1.24%)
May 16, 2022 0.0763 0.0806 0.0693 0.0806 130,880 +0.01(+8.33%)
May 13, 2022 0.0610 0.0787 0.0610 0.0744 86,568 +0.01(+7.83%)
May 12, 2022 0.0684 0.0715 0.0680 0.0690 151,990 -0.01(-8.12%)
May 11, 2022 0.0689 0.0751 0.0689 0.0751 67,985 +0.00(+5.92%)
May 10, 2022 0.0722 0.0744 0.0679 0.0709 179,335 +0.00(+2.46%)
May 09, 2022 0.0790 0.0790 0.0650 0.0692 357,491 -0.01(-7.73%)
May 06, 2022 0.0757 0.0788 0.0722 0.0750 192,579 -0.00(-4.82%)
May 05, 2022 0.0798 0.0808 0.0739 0.0788 111,426 -0.00(-1.50%)
May 04, 2022 0.0819 0.0835 0.0788 0.0800 62,698 -0.00(-2.44%)
May 03, 2022 0.0739 0.0830 0.0739 0.0820 78,009 +0.00(+2.24%)
May 02, 2022 0.0800 0.0850 0.0767 0.0802 226,358 -0.00(-4.86%)
Apr 29, 2022 0.0818 0.0876 0.0800 0.0843 135,769 +0.00(+3.06%)
Apr 28, 2022 0.1000 0.1000 0.0800 0.0818 202,077 -0.00(-3.76%)
Apr 27, 2022 0.0877 0.0899 0.0773 0.0850 311,913 +0.00(+3.66%)
Apr 26, 2022 0.0800 0.0848 0.0779 0.0820 168,356 +0.00(+1.61%)
Apr 25, 2022 0.0809 0.0850 0.0700 0.0807 208,434 -0.01(-8.30%)
Apr 22, 2022 0.0900 0.0960 0.0857 0.0880 1,462,390 +0.00(+0.57%)
Apr 21, 2022 0.1040 0.1170 0.0851 0.0875 1,308,733 -0.02(-19.28%)
Apr 18, 2022 0.1084 0 -0.00(-0.09%)
Apr 14, 2022 0.1010 0.1105 0.1010 0.1085 259,717 +0.00(+1.40%)
Apr 13, 2022 0.1086 0.1100 0.1030 0.1070 307,070 +0.00(+1.90%)
Apr 12, 2022 0.1067 0.1109 0.1027 0.1050 112,925 +0.00(+3.96%)
Apr 11, 2022 0.1110 0.1157 0.1010 0.1010 933,799 -0.01(-9.25%)
Apr 08, 2022 0.1200 0.1200 0.1060 0.1113 1,288,393 -0.00(-3.22%)
Apr 07, 2022 0.1134 0.1160 0.1090 0.1150 1,076,109 +0.00(+3.60%)
Apr 06, 2022 0.1104 0.1140 0.1104 0.1110 215,842 +0.00(+1.46%)
Apr 05, 2022 0.1200 0.1200 0.1061 0.1094 137,701 -0.00(-1.88%)
Apr 04, 2022 0.1150 0.1160 0.1110 0.1115 132,699 +0.00(+0.81%)
Apr 01, 2022 0.1142 0.1170 0.1101 0.1106 428,113 -0.00(-2.47%)
Mar 31, 2022 0.1040 0.1154 0.1040 0.1134 72,927 +0.01(+8.93%)
Mar 30, 2022 0.1071 0.1177 0.1041 0.1041 618,172 -0.00(-1.33%)
Mar 29, 2022 0.1000 0.1055 0.0958 0.1055 386,535 +0.01(+7.65%)
Mar 28, 2022 0.1100 0.1100 0.0970 0.0980 138,324 -0.01(-7.02%)
Mar 25, 2022 0.1070 0.1070 0.1043 0.1054 248,348 -0.00(-4.01%)
Mar 24, 2022 0.1075 0.1124 0.1000 0.1098 468,593 +0.00(+4.57%)
Mar 23, 2022 0.1016 0.1080 0.0992 0.1050 246,971 -0.00(-1.87%)
Mar 22, 2022 0.1140 0.1140 0.0993 0.1070 231,158 +0.00(+3.28%)
Mar 21, 2022 0.1100 0.1128 0.0987 0.1036 737,351 -0.00(-1.33%)
Mar 18, 2022 0.1080 0.1088 0.1002 0.1050 261,683 -0.00(-2.14%)
Mar 17, 2022 0.0956 0.1100 0.0956 0.1073 367,871 +0.01(+14.51%)
Mar 16, 2022 0.0922 0.0971 0.0898 0.0937 215,617 +0.00(+3.19%)
Mar 15, 2022 0.1000 0.1000 0.0860 0.0908 461,332 -0.01(-6.87%)
Mar 14, 2022 0.1232 0.1232 0.0936 0.0975 688,609 -0.01(-11.76%)
Mar 11, 2022 0.1100 0.1105 0.1000 0.1105 268,936 +0.01(+5.24%)
Mar 10, 2022 0.1100 0.1100 0.1046 0.1050 576,533 -0.00(-0.94%)
Mar 09, 2022 0.1000 0.1060 0.0960 0.1060 874,534 +0.01(+7.94%)
Mar 08, 2022 0.1033 0.1033 0.0963 0.0982 490,356 -0.00(-1.80%)
Mar 07, 2022 0.0990 0.1028 0.0915 0.1000 728,589 +0.02(+19.05%)
Mar 04, 2022 0.0960 0.0960 0.0776 0.0840 594,860 -0.01(-14.29%)
Mar 03, 2022 0.1000 0.1000 0.0943 0.0980 549,418 +0.00(+3.16%)
Mar 02, 2022 0.1010 0.1010 0.0859 0.0950 428,522 +0.01(+10.59%)
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.