Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Anfield Energy Inc (OP: ANLDF )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 3, 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 (%)
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%)
Jul 01, 2024 0.0545 0.0608 0.0545 0.0565 40,646 +0.00(+3.67%)
Jun 28, 2024 0.0575 0.0575 0.0533 0.0545 60,602 -0.00(-4.39%)
Jun 27, 2024 0.0533 0.0570 0.0517 0.0570 137,946 -0.00(-0.52%)
Jun 26, 2024 0.0539 0.0599 0.0527 0.0573 290,591 +0.00(+3.62%)
Jun 25, 2024 0.0578 0.0578 0.0515 0.0553 133,215 -0.00(-4.66%)
Jun 24, 2024 0.0593 0.0600 0.0545 0.0580 45,780 +0.00(+5.45%)
Jun 21, 2024 0.0507 0.0554 0.0507 0.0550 172,831 +0.00(+7.84%)
Jun 20, 2024 0.0529 0.0535 0.0510 0.0510 87,532 +0.00(+1.80%)
Jun 18, 2024 0.0530 0.0533 0.0501 0.0501 114,480 -0.00(-3.65%)
Jun 17, 2024 0.0518 0.0530 0.0510 0.0520 57,572 +0.00(+1.96%)
Jun 14, 2024 0.0501 0.0525 0.0498 0.0510 385,575 +0.00(+4.08%)
Jun 13, 2024 0.0505 0.0505 0.0480 0.0490 563,592 -0.00(-6.84%)
Jun 12, 2024 0.0550 0.0550 0.0490 0.0526 233,460 +0.00(+5.20%)
Jun 11, 2024 0.0530 0.0530 0.0491 0.0500 1,253,730 -0.00(-6.89%)
Jun 10, 2024 0.0550 0.0550 0.0500 0.0537 977,463 -0.00(-0.74%)
Jun 07, 2024 0.0550 0.0550 0.0510 0.0541 224,686 -0.00(-1.99%)
Jun 06, 2024 0.0551 0.0558 0.0530 0.0552 378,291 +0.00(+3.18%)
Jun 05, 2024 0.0550 0.0613 0.0510 0.0535 1,160,111 -0.01(-13.99%)
Jun 04, 2024 0.0690 0.0700 0.0622 0.0622 312,407 -0.01(-11.14%)
Jun 03, 2024 0.0650 0.0720 0.0650 0.0700 554,933 +0.00(+7.53%)
May 31, 2024 0.0650 0.0657 0.0650 0.0651 791,396 -0.00(-1.51%)
May 30, 2024 0.0651 0.0668 0.0650 0.0661 228,040 +0.00(+0.15%)
May 29, 2024 0.0657 0.0670 0.0655 0.0660 162,690 +0.00(+0.00%)
May 28, 2024 0.0665 0.0700 0.0660 0.0660 244,769 -0.01(-7.69%)
May 24, 2024 0.0680 0.0730 0.0664 0.0715 131,560 +0.00(+5.15%)
May 23, 2024 0.0750 0.0750 0.0650 0.0680 250,655 -0.01(-10.64%)
May 22, 2024 0.0800 0.0845 0.0761 0.0761 88,935 -0.00(-1.81%)
May 21, 2024 0.0800 0.0800 0.0750 0.0775 211,851 +0.01(+12.32%)
May 20, 2024 0.0673 0.0980 0.0671 0.0690 745,220 +0.00(+3.76%)
May 17, 2024 0.0663 0.0714 0.0600 0.0665 583,843 -0.00(-5.00%)
May 16, 2024 0.0625 0.0700 0.0600 0.0700 86,312 +0.01(+11.29%)
May 15, 2024 0.0780 0.0780 0.0625 0.0629 117,057 -0.01(-12.76%)
May 14, 2024 0.0545 0.0772 0.0540 0.0721 381,160 +0.02(+33.52%)
May 13, 2024 0.0488 0.0540 0.0488 0.0540 253,884 +0.00(+8.00%)
May 10, 2024 0.0500 0.0550 0.0487 0.0500 238,860 +0.00(+0.00%)
May 09, 2024 0.0530 0.0597 0.0500 0.0500 217,031 -0.00(-7.41%)
May 08, 2024 0.0550 0.0580 0.0480 0.0540 456,022 -0.01(-8.94%)
May 07, 2024 0.0581 0.0599 0.0580 0.0593 134,727 -0.00(-4.05%)
May 06, 2024 0.0552 0.0622 0.0552 0.0618 339,490 +0.00(+0.49%)
May 03, 2024 0.0590 0.0615 0.0580 0.0615 324,465 +0.00(+5.49%)
May 02, 2024 0.0586 0.0610 0.0575 0.0583 263,576 +0.00(+2.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.