Anfield Energy Inc (QB) (ANLDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0084 | 17.7215189873 | 0.0474 | 0.0558 | 0.0457 | 131535 | 0.05125419 | CS |
| 4 | 0.0074 | 15.2892561983 | 0.0484 | 0.0558 | 0.039 | 306651 | 0.04644033 | CS |
| 12 | 0.001 | 1.82481751825 | 0.0548 | 0.071 | 0.039 | 227791 | 0.05252751 | CS |
| 26 | 0.0008 | 1.45454545455 | 0.055 | 0.0996 | 0.039 | 395061 | 0.06873268 | CS |
| 52 | -0.0141 | -20.1716738197 | 0.0699 | 0.0996 | 0.039 | 372908 | 0.06436025 | CS |
| 156 | -0.0517 | -48.0930232558 | 0.1075 | 0.12 | 0.03198 | 374985 | 0.06076683 | CS |
| 260 | 0.015 | 36.7647058824 | 0.0408 | 0.1829 | 0.0291 | 334747 | 0.07283666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.052 | 0.0015 | 2.97 | 0.0509999 | 0.052 | 0.05 | 385388 |
| 1742505960 | 0.0505 | -0.0005 | -0.98 | 0.0457 | 0.0509999 | 0.0457 | 68625 |
| 1742419200 | 0.0509999 | 0.0030999 | 6.47 | 0.047 | 0.0509999 | 0.047 | 144566 |
| 1742333400 | 0.0479 | 0.0005 | 1.05 | 0.0458 | 0.0479 | 0.0458 | 57700 |
| 1742246400 | 0.0474 | -4.0E-5 | -0.08 | 0.0474 | 0.0474 | 0.0474 | 1398 |
| 1741987680 | 0.04744 | 0.00204 | 4.49 | 0.0494 | 0.0494 | 0.0448 | 18625 |
| 1741901340 | 0.0454 | -0.0006 | -1.30 | 0.0454149 | 0.04792 | 0.0454 | 65866 |
| 1741814940 | 0.046 | 0.0048 | 11.65 | 0.039 | 0.049 | 0.039 | 86809 |
| 1741728480 | 0.0412 | -0.00025 | -0.60 | 0.04278 | 0.0434 | 0.04 | 620477 |
| 1741641600 | 0.04145 | -0.00163 | -3.78 | 0.044 | 0.04645 | 0.04145 | 114996 |
| 1741386000 | 0.04308 | -0.00107 | -2.42 | 0.044 | 0.044 | 0.04292 | 7622 |
| 1741300140 | 0.04415 | -0.00505 | -10.26 | 0.052 | 0.052 | 0.04247 | 49777 |
| 1741213440 | 0.0492 | -0.0007 | -1.40 | 0.04535 | 0.0492 | 0.0415 | 348300 |
| 1741126800 | 0.0499 | 0.0059 | 13.41 | 0.0446 | 0.0499 | 0.0417 | 807617 |
| 1741040760 | 0.044 | -0.0031 | -6.58 | 0.0468 | 0.0504 | 0.044 | 1841629 |
| 1740781260 | 0.0471 | -0.0009 | -1.88 | 0.0466 | 0.0471 | 0.0454 | 27898 |
| 1740695340 | 0.048 | -0.0003 | -0.62 | 0.049 | 0.0494 | 0.048 | 191680 |
| 1740608400 | 0.0483 | 0.0023 | 5.00 | 0.0449499 | 0.0492999 | 0.0449499 | 395502 |
| 1740522480 | 0.046 | -0.0017 | -3.56 | 0.0478 | 0.0479 | 0.0445 | 328621 |
| 1740435600 | 0.0477 | -0.0038 | -7.38 | 0.0484 | 0.0484 | 0.047183 | 569918 |
| 1740176400 | 0.0515 | -0.001 | -1.90 | 0.046 | 0.053 | 0.046 | 167532 |
| 1740090480 | 0.0525 | 0.0025 | 5.00 | 0.0489 | 0.054 | 0.04884 | 113829 |
| 1740003960 | 0.05 | -0.00583 | -10.44 | 0.053 | 0.053 | 0.05 | 351817 |
| 1739917740 | 0.05583 | 0.00263 | 4.94 | 0.0531 | 0.05583 | 0.0531 | 57766 |
| 1739572020 | 0.0532 | -0.0035 | -6.17 | 0.0565 | 0.0565 | 0.05315 | 31408 |
| 1739485320 | 0.0567 | 0 | 0.00 | 0.057 | 0.057 | 0.0567 | 41018 |
| 1739398920 | 0.0567 | 0.0012 | 2.16 | 0.05785 | 0.05785 | 0.0538 | 71631 |
| 1739312940 | 0.0555 | -0.0005 | -0.89 | 0.0535 | 0.059 | 0.0535 | 411989 |
| 1739226000 | 0.056 | 0.001246 | 2.28 | 0.0589 | 0.0591 | 0.0539 | 57392 |
| 1738967160 | 0.054754 | -0.000936 | -1.68 | 0.0551 | 0.0566 | 0.0536 | 119253 |
| 1738880400 | 0.05569 | 0.00069 | 1.25 | 0.058 | 0.0589 | 0.05569 | 31550 |
| 1738794000 | 0.055 | -0.001014 | -1.81 | 0.05795 | 0.058518 | 0.055 | 454463 |
| 1738708080 | 0.056014 | 0.000414 | 0.74 | 0.055 | 0.059 | 0.0531 | 74019 |
| 1738621740 | 0.0556 | -0.0018 | -3.14 | 0.0553 | 0.0579 | 0.0514 | 150725 |
| 1738362000 | 0.0574 | -0.0026 | -4.33 | 0.059 | 0.06085 | 0.0552 | 92960 |
| 1738276080 | 0.06 | 0.00173 | 2.97 | 0.06 | 0.06215 | 0.0599 | 32959 |
| 1738189740 | 0.05827 | 0.00177 | 3.13 | 0.058 | 0.059 | 0.0571 | 159402 |
| 1738103280 | 0.0565 | 0.0035 | 6.60 | 0.0541 | 0.0565 | 0.0533 | 46703 |
| 1738016820 | 0.053 | -0.0108 | -16.93 | 0.0632 | 0.0709999 | 0.053 | 544239 |
| 1737757440 | 0.0638 | 0.0041 | 6.87 | 0.06337 | 0.068 | 0.061 | 588670 |
| 1737671220 | 0.0597 | -0.0037 | -5.84 | 0.0655 | 0.0655 | 0.0583 | 168854 |
| 1737584640 | 0.0634 | 0.0057 | 9.88 | 0.0551 | 0.068 | 0.0551 | 517881 |
| 1737498540 | 0.0577 | -0.005207 | -8.28 | 0.062 | 0.062 | 0.0552 | 253517 |
| 1737152880 | 0.062907 | 0.001207 | 1.96 | 0.0614 | 0.068 | 0.05775 | 489130 |
| 1737066420 | 0.0617 | 0.0027 | 4.58 | 0.0634 | 0.068 | 0.06 | 160487 |
| 1736979720 | 0.059 | -0.00312 | -5.02 | 0.0638 | 0.0638 | 0.05775 | 167592 |
| 1736893380 | 0.06212 | 0.00812 | 15.04 | 0.064968 | 0.07 | 0.0592 | 426077 |
| 1736806800 | 0.054 | -0.004934 | -8.37 | 0.0598 | 0.0598 | 0.054 | 42421 |
| 1736547720 | 0.058934 | 0.001034 | 1.79 | 0.0544 | 0.0597 | 0.0544 | 7557 |
| 1736375340 | 0.0579 | -0.0039 | -6.31 | 0.061 | 0.061 | 0.0573 | 41310 |
| 1736288940 | 0.0618 | -0.0062 | -9.12 | 0.062985 | 0.063 | 0.06 | 84632 |
| 1736202360 | 0.068 | 0.0062 | 10.03 | 0.054 | 0.07 | 0.054 | 158973 |
| 1735942980 | 0.0618 | 0.0013 | 2.15 | 0.062109 | 0.06245 | 0.0618 | 16338 |
| 1735856700 | 0.0605 | 0.002215 | 3.80 | 0.06 | 0.0637 | 0.0581 | 126636 |
| 1735684140 | 0.058285 | 0 | 0.00 | 0.058285 | 0.058285 | 0.058285 | 0 |
| 1735597740 | 0.058285 | -0.003615 | -5.84 | 0.0548 | 0.06003 | 0.0548 | 134761 |
| 1735338000 | 0.0619 | 0 | 0.00 | 0.0598 | 0.0622 | 0.0541 | 160545 |
| 1735252020 | 0.0619 | 0.0024 | 4.03 | 0.0591 | 0.0619 | 0.0591 | 12275 |
| 1735078200 | 0.0595 | 0.0055 | 10.19 | 0.05638 | 0.0595 | 0.05638 | 248930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
