Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Black Ridge Oil and Gas Inc (QB) | ANFC | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.75 | -25.0% | 5.25 | 5.25 | 6.00 | 6.00 | 7.00 | 14:26:42 |
ANFC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.00 | 7.00 | 4.825 | 5.58 | 4,977 | 0.25 | 5.0% |
| 1 Month | 5.75 | 7.00 | 3.70 | 5.07 | 3,109 | -0.50 | -8.7% |
| 3 Months | 1.85 | 7.00 | 1.85 | 4.32 | 2,572 | 3.40 | 183.78% |
| 6 Months | 0.021 | 7.00 | 0.013 | 0.2115552 | 33,235 | 5.23 | 24,900.0% |
| 1 Year | 0.0389 | 7.00 | 0.013 | 0.0545696 | 81,585 | 5.21 | 13,396.14% |
| 3 Years | 0.035 | 7.00 | 0.0122 | 0.0405128 | 138,975 | 5.22 | 14,900.0% |
| 5 Years | 0.255 | 7.00 | 0.0121 | 0.0441299 | 93,789 | 5.00 | 1,958.82% |
ANFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2020 | 7.00 | 1.00 | 16.67% | 6.50 | 7.00 | 6.50 | 3,008 |
| Jul 07 2020 | 6.00 | 0.01 | 0.17% | 5.90 | 6.25 | 5.90 | 1,550 |
| Jul 06 2020 | 5.99 | 0.74 | 14.1% | 5.50 | 5.99 | 5.50 | 312 |
| Jul 02 2020 | 5.25 | 1.23 | 30.6% | 5.00 | 5.45 | 4.825 | 15,036 |
| Jul 01 2020 | 4.02 | -0.98 | -19.6% | 4.02 | 4.02 | 3.98 | 2,697 |
| Jun 30 2020 | 5.00 | 0.25 | 5.26% | 4.90 | 5.00 | 4.90 | 716 |
| Jun 29 2020 | 4.75 | 0.00 | 0.0% | 4.50 | 4.75 | 4.50 | 1,653 |
| Jun 26 2020 | 4.75 | -0.10 | -2.06% | 4.82 | 4.82 | 4.75 | 1,908 |
| Jun 25 2020 | 4.85 | -0.14 | -2.81% | 4.85 | 4.875 | 4.85 | 1,697 |
| Jun 24 2020 | 4.99 | 0.59 | 13.41% | 4.94 | 5.00 | 4.80 | 3,619 |
| Jun 23 2020 | 4.40 | 0.70 | 18.92% | 4.20 | 4.40 | 4.00 | 500 |
| Jun 22 2020 | 3.70 | -1.30 | -26.0% | 4.90 | 4.90 | 3.70 | 3,317 |
| Jun 19 2020 | 5.00 | -0.03 | -0.6% | 5.0299 | 5.06 | 5.00 | 6,726 |
| Jun 18 2020 | 5.03 | 0.00 | 0.0% | 5.03 | 5.03 | 5.03 | 0 |
| Jun 17 2020 | 5.03 | 0.02 | 0.4% | 5.015 | 5.03 | 5.015 | 503 |
| Jun 16 2020 | 5.01 | 0.51 | 11.33% | 4.70 | 5.01 | 4.70 | 909 |
| Jun 15 2020 | 4.50 | -0.60 | -11.76% | 4.65 | 5.25 | 4.25 | 1,961 |
| Jun 12 2020 | 5.10 | -0.15 | -2.86% | 5.25 | 5.30 | 4.88 | 4,623 |
| Jun 11 2020 | 5.25 | -1.00 | -16.0% | 5.75 | 5.75 | 5.05 | 5,223 |
| Jun 10 2020 | 6.25 | 1.00 | 19.05% | 6.00 | 6.30 | 4.55 | 6,722 |
| Jun 09 2020 | 5.25 | -1.25 | -19.23% | 4.55 | 5.25 | 4.55 | 3,646 |
