Black Ridge Oil and Gas (QB) Historical Data - ANFC

ANFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 0.018 0.00 0.0% 0.018 0.018 0.018 0
Feb 24 2020 0.018 0.00 0.0% 0.018 0.018 0.018 0
Feb 21 2020 0.018 0.00 0.0% 0.018 0.018 0.018 0
Feb 20 2020 0.018 0.004 28.57% 0.014 0.018 0.014 861,576
Feb 19 2020 0.014 0.00 0.0% 0.014 0.016 0.014 1,787
Feb 18 2020 0.014 -0.003 -17.65% 0.014 0.018 0.014 25,051
Feb 17 2020 0.017 0.00 +0.00% 0.017 0.017 0.017 0
Feb 14 2020 0.017 0.00 0.0% 0.017 0.017 0.017 0
Feb 13 2020 0.017 0.00 0.0% 0.017 0.017 0.017 0
Feb 12 2020 0.017 0.003 21.43% 0.014 0.017 0.014 21,527
Feb 11 2020 0.014 0.00 +0.00% 0.01665 0.0186 0.014 0
Feb 11 2020 0.014 -0.0023 -14.11% 0.01665 0.0186 0.014 67,578
Feb 10 2020 0.0163 0.0021 14.79% 0.0163 0.0163 0.0163 5,635
Feb 07 2020 0.0142 -0.0038 -21.11% 0.0166 0.0166 0.0142 2,832
Feb 06 2020 0.018 0.00 +0.00% 0.018 0.018 0.018 0
Feb 06 2020 0.018 0.00 0.0% 0.018 0.018 0.018 200,125
Feb 05 2020 0.018 0.00118 7.02% 0.0156 0.019 0.0156 300,750
Feb 04 2020 0.01682 -0.00143 -7.84% 0.0165 0.01735 0.0165 48,910
Feb 03 2020 0.01825 0.00 +0.00% 0.014 0.01825 0.013 0
Feb 03 2020 0.01825 -0.00075 -3.95% 0.014 0.01825 0.013 60,004
Jan 31 2020 0.019 0.0028 17.28% 0.02 0.02 0.016 138,119
Jan 30 2020 0.0162 0.003 22.73% 0.0189 0.01945 0.0161 79,742
Jan 29 2020 0.0132 0.00 +0.00% 0.01365 0.0189 0.0132 0
Jan 29 2020 0.0132 -0.0018 -12.0% 0.01365 0.0189 0.0132 11,656
Jan 28 2020 0.015 0.00 +0.00% 0.013 0.01755 0.013 0
Jan 28 2020 0.015 -0.004 -21.05% 0.013 0.01755 0.013 263,371
Jan 27 2020 0.019 0.00 0.0% 0.016 0.019 0.013 36,675
Jan 24 2020 0.019 0.001 5.56% 0.01621 0.019 0.0159 54,774
Jan 23 2020 0.018 0.00 +0.00% 0.018 0.018 0.018 0
Jan 23 2020 0.018 0.00 0.0% 0.018 0.018 0.018 0
Jan 22 2020 0.018 0.00 0.0% 0.0169 0.02 0.0169 42,194
Jan 21 2020 0.018 0.00 0.0% 0.018 0.018 0.018 227,555
Jan 20 2020 0.018 0.00 +0.00% 0.0185 0.019 0.018 0
Jan 17 2020 0.018 0.00 +0.00% 0.0185 0.019 0.018 0
Jan 17 2020 0.018 0.00 0.0% 0.0185 0.019 0.018 78,500
Jan 16 2020 0.018 -0.00215 -10.67% 0.019 0.02 0.018 48,125
Jan 15 2020 0.02015 -0.00135 -6.28% 0.02015 0.02015 0.02015 13,013
Jan 14 2020 0.0215 0.00 +0.00% 0.017 0.0219 0.017 0
Jan 14 2020 0.0215 0.00275 14.67% 0.017 0.0219 0.017 142,805
Jan 13 2020 0.01875 0.00165 9.65% 0.018 0.01875 0.018 26,500
Jan 10 2020 0.0171 -0.0024 -12.31% 0.0195 0.0202 0.015 177,157
Jan 09 2020 0.0195 0.00 +0.00% 0.021 0.021 0.0195 0
Jan 09 2020 0.0195 -0.00075 -3.7% 0.021 0.021 0.0195 10,999
Jan 08 2020 0.02025 -0.00165 -7.53% 0.021 0.021 0.02025 5,421
Jan 07 2020 0.0219 0.00 0.0% 0.0219 0.0219 0.0219 0
Jan 06 2020 0.0219 0.00145 7.09% 0.0219 0.0219 0.019 26,134
Jan 03 2020 0.02045 0.00 +0.00% 0.0219 0.0219 0.02045 0
Jan 03 2020 0.02045 0.00 0.0% 0.0219 0.0219 0.02045 38,500
Jan 02 2020 0.02045 0.00245 13.61% 0.02045 0.02045 0.02045 5,009
Jan 01 2020 0.018 0.00 +0.00% 0.019 0.01956 0.018 0
Dec 31 2019 0.018 0.00 +0.00% 0.019 0.01956 0.018 0
Dec 31 2019 0.018 -0.0039 -17.81% 0.019 0.01956 0.018 80,009
Dec 30 2019 0.0219 0.00 +0.00% 0.02045 0.0219 0.02045 0
Dec 30 2019 0.0219 0.00145 7.09% 0.02045 0.0219 0.02045 2,781
Dec 27 2019 0.02045 0.00145 7.63% 0.019 0.02045 0.019 122,500
Dec 26 2019 0.019 0.00 +0.00% 0.01995 0.02 0.0151 0
Dec 26 2019 0.019 -0.00145 -7.09% 0.01995 0.02 0.0151 262,249
Dec 25 2019 0.02045 0.00 +0.00% 0.02 0.02045 0.02 0
Dec 24 2019 0.02045 0.00 +0.00% 0.02 0.02045 0.02 0
Dec 24 2019 0.02045 0.00195 10.54% 0.02 0.02045 0.02 19,022
Dec 23 2019 0.0185 0.00 0.0% 0.0185 0.022 0.0185 58,823
Dec 20 2019 0.0185 0.00 0.0% 0.01825 0.0189 0.01825 153,850
Dec 19 2019 0.0185 -0.00075 -3.9% 0.0185 0.01938 0.0185 34,947
Dec 18 2019 0.01925 0.00 0.0% 0.01925 0.01925 0.01925 0
Dec 17 2019 0.01925 0.00075 4.05% 0.02 0.02 0.01925 11,017
Dec 16 2019 0.0185 0.0018 10.78% 0.017 0.0185 0.017 11,230
Dec 13 2019 0.0167 0.00 +0.00% 0.0161 0.0167 0.0161 0
Dec 13 2019 0.0167 -0.0013 -7.22% 0.0161 0.0167 0.0161 4,983
Dec 12 2019 0.018 -0.0003 -1.64% 0.02005 0.02005 0.0161 18,500
Dec 11 2019 0.0183 0.0008 4.57% 0.015 0.0289 0.015 86,970
Dec 10 2019 0.0175 -0.0005 -2.78% 0.018 0.018 0.0175 47,000
Dec 09 2019 0.018 0.00 +0.00% 0.018 0.018 0.018 0
Dec 09 2019 0.018 -0.001 -5.26% 0.018 0.018 0.018 26,080
Dec 06 2019 0.019 0.00 +0.00% 0.019 0.019 0.019 0
Dec 06 2019 0.019 0.002 11.76% 0.019 0.019 0.019 293
Dec 05 2019 0.017 -0.0016 -8.6% 0.016 0.02 0.016 22,632
Dec 04 2019 0.0186 0.00 +0.00% 0.02 0.02 0.018 0
Dec 04 2019 0.0186 0.0006 3.33% 0.02 0.02 0.018 13,674
Dec 03 2019 0.018 0.00 0.0% 0.0175 0.019 0.0175 93,519
Dec 02 2019 0.018 0.00 +0.00% 0.018 0.018 0.018 0
Dec 02 2019 0.018 0.00 0.0% 0.018 0.018 0.018 0
Nov 29 2019 0.018 0.00 0.0% 0.02335 0.02335 0.018 47,007


Your Recent History
USOTC
ANFC
Black Ridg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.