ANFC

Black Ridge Oil and Gas (QB) Historical Data

ANFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 6.00 1.00 20.0% 6.00 6.00 6.00 140
Nov 26 2020 5.00 0.00 +0.00% 5.00 5.00 5.00 0
Nov 25 2020 5.00 0.00 0.0% 5.00 5.00 5.00 0
Nov 24 2020 5.00 -0.46 -8.42% 5.00 5.00 5.00 278
Nov 23 2020 5.46 0.24 4.6% 5.46 5.46 1.21 200
Nov 20 2020 5.22 0.00 0.0% 5.22 5.22 5.22 0
Nov 19 2020 5.22 0.00 0.0% 5.22 5.22 5.22 0
Nov 18 2020 5.22 0.00 0.0% 5.22 5.22 5.22 0
Nov 17 2020 5.22 0.00 0.0% 5.22 5.22 5.22 0
Nov 16 2020 5.22 0.22 4.4% 5.22 5.22 5.22 139
Nov 13 2020 5.00 0.00 +0.00% 5.00 5.00 5.00 0
Nov 13 2020 5.00 0.00 0.0% 5.00 5.00 5.00 0
Nov 12 2020 5.00 0.26 5.49% 5.00 5.00 5.00 116
Nov 11 2020 4.74 0.54 12.86% 4.86 4.86 4.10 1,414
Nov 10 2020 4.20 -0.80 -16.0% 4.20 4.20 4.20 110
Nov 09 2020 5.00 0.00 +0.00% 5.00 5.00 5.00 0
Nov 09 2020 5.00 0.00 0.0% 5.00 5.00 5.00 0
Nov 06 2020 5.00 0.00 0.0% 5.00 5.00 5.00 0
Nov 05 2020 5.00 0.00 0.0% 4.80 5.00 4.80 2,252
Nov 04 2020 5.00 0.00 0.0% 5.00 5.00 5.00 400
Nov 03 2020 5.00 0.00 +0.00% 5.00 5.00 5.00 0
Nov 03 2020 5.00 0.00 0.0% 5.00 5.00 5.00 0
Nov 02 2020 5.00 0.00 0.0% 5.00 5.00 5.00 0
Oct 30 2020 5.00 -0.45 -8.26% 5.04 5.04 4.90 3,303
Oct 29 2020 5.45 0.00 +0.00% 5.45 5.45 5.45 0
Oct 29 2020 5.45 0.00 0.0% 5.45 5.45 5.45 0
Oct 28 2020 5.45 0.00 0.0% 5.45 5.45 5.45 0
Oct 27 2020 5.45 0.25 4.81% 5.225 5.45 4.75 1,138
Oct 26 2020 5.20 0.00 +0.00% 5.20 5.20 5.20 0
Oct 26 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 23 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 22 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 21 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 20 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 19 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 16 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 15 2020 5.20 0.00 0.0% 5.20 5.20 5.20 427
Oct 14 2020 5.20 -0.30 -5.45% 5.20 5.20 5.20 105
Oct 13 2020 5.50 0.00 +0.00% 5.50 5.50 5.50 0
Oct 13 2020 5.50 0.30 5.77% 5.50 5.50 5.50 1,358
Oct 12 2020 5.20 0.00 +0.00% 5.20 5.20 5.20 0
Oct 12 2020 5.20 0.00 0.0% 5.20 5.20 5.20 0
Oct 09 2020 5.20 -0.77 -12.9% 5.25 5.25 4.51 1,927
Oct 08 2020 5.97 -0.03 -0.5% 4.11 5.97 4.11 536
Oct 07 2020 6.00 0.25 4.35% 5.50 6.00 3.71 1,001
Oct 06 2020 5.75 0.25 4.55% 6.00 6.00 5.75 1,036
Oct 05 2020 5.50 0.25 4.76% 6.00 6.00 5.50 2,567
Oct 02 2020 5.25 0.00 +0.00% 5.25 5.25 5.25 0
Oct 02 2020 5.25 1.55 41.89% 5.25 5.25 5.25 511
Oct 01 2020 3.70 -2.30 -38.33% 6.00 6.00 3.65 2,191
Sep 30 2020 6.00 0.00 +0.00% 5.00 6.00 5.00 0
Sep 30 2020 6.00 0.85 16.5% 5.00 6.00 5.00 780
Sep 29 2020 5.15 -0.85 -14.17% 5.15 5.15 5.15 755
Sep 28 2020 6.00 0.00 +0.00% 5.99 6.00 5.99 0
Sep 28 2020 6.00 0.65 12.15% 5.99 6.00 5.99 473
Sep 25 2020 5.35 0.35 7.0% 5.35 5.35 5.00 246
Sep 24 2020 5.00 0.00 +0.00% 5.95 5.95 5.00 0
Sep 24 2020 5.00 -0.51 -9.26% 5.95 5.95 5.00 305
Sep 23 2020 5.51 0.01 0.18% 5.60 5.60 5.51 227
Sep 22 2020 5.50 0.00 +0.00% 5.50 5.51 5.50 0
Sep 22 2020 5.50 -0.50 -8.33% 5.50 5.51 5.50 277
Sep 21 2020 6.00 -0.15 -2.44% 6.00 6.00 6.00 166
Sep 18 2020 6.15 0.00 +0.00% 6.15 6.15 6.15 0
Sep 18 2020 6.15 0.00 0.0% 6.15 6.15 6.15 0
Sep 17 2020 6.15 0.15 2.5% 6.00 6.15 6.00 319
Sep 16 2020 6.00 0.20 3.45% 6.00 6.00 6.00 457
Sep 15 2020 5.80 0.00 +0.00% 5.80 5.80 5.80 0
Sep 15 2020 5.80 0.05 0.87% 5.80 5.80 5.80 101
Sep 14 2020 5.75 0.00 0.0% 5.75 5.75 5.75 0
Sep 11 2020 5.75 0.00 0.0% 5.75 5.75 5.75 0
Sep 10 2020 5.75 0.25 4.55% 6.00 6.00 5.75 350
Sep 09 2020 5.50 0.00 0.0% 5.50 5.50 5.50 0
Sep 08 2020 5.50 -0.59 -9.69% 6.00 6.00 3.50 1,535
Sep 07 2020 6.09 0.00 +0.00% 6.09 6.09 6.09 0
Sep 04 2020 6.09 0.00 +0.00% 6.09 6.09 6.09 0
Sep 04 2020 6.09 0.00 0.0% 6.09 6.09 6.09 0
Sep 03 2020 6.09 -0.16 -2.56% 6.09 6.09 6.09 102
Sep 02 2020 6.25 0.05 0.81% 6.25 6.25 6.25 962
Sep 01 2020 6.20 0.00 0.0% 6.20 6.20 6.20 0
Aug 31 2020 6.20 -0.30 -4.62% 6.50 6.50 6.20 969


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.