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
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
DDE w/Realtime (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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.000675 | -3.51% | 0.018575 | 0.01925 | 0.0185 | 0.01925 | 0.01925 | 16:00:01 |
ANFC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0289 | 0.0289 | 0.0185 | 0.0191679 | 13,013 | -0.01033 | -35.73% |
| 1 Month | 0.017 | 0.0289 | 0.016 | 0.0189401 | 165,256 | 0.00158 | 9.26% |
| 3 Months | 0.023 | 0.03 | 0.014 | 0.0181268 | 179,605 | -0.00443 | -19.24% |
| 6 Months | 0.037 | 0.04 | 0.014 | 0.0218159 | 130,002 | -0.01843 | -49.8% |
| 1 Year | 0.023 | 0.05 | 0.0131 | 0.0333574 | 151,884 | -0.00443 | -19.24% |
| 3 Years | 0.0451 | 0.0725 | 0.0121 | 0.0347469 | 135,070 | -0.02653 | -58.81% |
| 5 Years | 0.50 | 0.50 | 0.0121 | 0.0553794 | 92,996 | -0.48143 | -96.29% |
ANFC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15 2019 | 0.018575 | -0.00068 | -3.51% | 0.01925 | 0.01925 | 0.0185 | 13,100 |
| Nov 14 2019 | 0.01925 | -0.00075 | -3.75% | 0.01925 | 0.01925 | 0.01925 | 7,507 |
| Nov 13 2019 | 0.02 | 0.0014 | 7.53% | 0.0194 | 0.02 | 0.0194 | 25,017 |
| Nov 12 2019 | 0.0186 | 0.0001 | 0.54% | 0.0186 | 0.0186 | 0.0186 | 3,001 |
| Nov 11 2019 | 0.0185 | 0.00 | 0.0% | 0.0185 | 0.02 | 0.0185 | 29,200 |
| Nov 08 2019 | 0.0185 | -0.00008 | -0.4% | 0.0289 | 0.0289 | 0.0185 | 340 |
| Nov 07 2019 | 0.018575 | -0.00043 | -2.24% | 0.019 | 0.019 | 0.018 | 10,537 |
| Nov 06 2019 | 0.019 | -0.001 | -5.0% | 0.019 | 0.019 | 0.019 | 4,977 |
| Nov 05 2019 | 0.02 | 0.002 | 11.11% | 0.018 | 0.02 | 0.017 | 383,725 |
| Nov 04 2019 | 0.018 | -0.0022 | -10.89% | 0.0205 | 0.0205 | 0.018 | 860,028 |
| Nov 01 2019 | 0.0202 | 0.0017 | 9.19% | 0.0185 | 0.0202 | 0.0185 | 32,475 |
| Oct 31 2019 | 0.0185 | 0.00 | 0.0% | 0.0205 | 0.0205 | 0.0185 | 10,529 |
| Oct 30 2019 | 0.0185 | -0.004 | -17.78% | 0.0185 | 0.0185 | 0.0185 | 5,000 |
| Oct 29 2019 | 0.0225 | 0.0045 | 25.0% | 0.0195 | 0.0225 | 0.0195 | 45,929 |
| Oct 28 2019 | 0.018 | -0.002 | -10.0% | 0.02025 | 0.02025 | 0.018 | 22,475 |
| Oct 25 2019 | 0.02 | 0.0025 | 14.29% | 0.0186 | 0.02 | 0.0175 | 1,072,584 |
| Oct 24 2019 | 0.0175 | 0.00 | 0.0% | 0.016 | 0.018 | 0.016 | 415,812 |
| Oct 23 2019 | 0.0175 | 0.0015 | 9.38% | 0.017 | 0.018 | 0.017 | 192,182 |
| Oct 22 2019 | 0.016 | -0.001 | -5.88% | 0.017 | 0.017 | 0.016 | 11,363 |
| Oct 21 2019 | 0.017 | 0.00 | 0.0% | 0.017 | 0.017 | 0.017 | 0 |
| Oct 18 2019 | 0.017 | 0.00 | 0.0% | 0.017 | 0.017 | 0.017 | 7,183 |
| Oct 17 2019 | 0.017 | 0.00 | 0.0% | 0.017 | 0.017 | 0.017 | 312,722 |
