ANFC

Black Ridge Oil and Gas (QB) Historical Data

ANFC Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 4.94 5.00 4.80 0
Jun 24 2020 4.99 0.59 13.41% 4.94 5.00 4.80 3,619
Jun 23 2020 4.40 0.00 +0.00% 4.20 4.40 4.00 0
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 +0.00% 5.03 5.03 5.03 0
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 0.00 +0.00% 4.70 5.01 4.70 0
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
Jun 08 2020 6.50 0.00 +0.00% 4.375 6.50 4.375 0
Jun 08 2020 6.50 1.50 30.0% 4.375 6.50 4.375 2,250
Jun 05 2020 5.00 0.00 +0.00% 4.95 5.00 4.70 0
Jun 05 2020 5.00 0.30 6.38% 4.95 5.00 4.70 3,089
Jun 04 2020 4.70 -0.30 -6.0% 4.50 5.00 3.50 4,962
Jun 03 2020 5.00 0.00 +0.00% 4.90 5.05 4.90 0
Jun 03 2020 5.00 0.50 11.11% 4.90 5.05 4.90 1,587
Jun 02 2020 4.50 -0.20 -4.26% 4.65 4.65 3.90 3,126
Jun 01 2020 4.70 0.35 8.05% 4.35 4.70 3.50 7,305
May 29 2020 4.35 0.00 +0.00% 3.50 4.35 3.00 0
May 29 2020 4.35 1.35 45.0% 3.50 4.35 3.00 1,919
May 28 2020 3.00 -0.25 -7.69% 3.00 3.00 2.95 2,305
May 27 2020 3.25 0.75 30.0% 3.25 3.25 3.25 171
May 26 2020 2.50 0.00 0.0% 2.50 2.50 2.50 0
May 25 2020 2.50 0.00 +0.00% 2.50 2.50 2.50 0
May 22 2020 2.50 0.00 0.0% 2.50 2.50 2.50 0
May 21 2020 2.50 -0.50 -16.67% 2.51 2.51 2.50 1,300
May 20 2020 3.00 0.00 +0.00% 3.00 3.00 3.00 0
May 20 2020 3.00 0.00 0.0% 3.00 3.00 3.00 609
May 19 2020 3.00 0.00 +0.00% 2.97 3.00 2.97 0
May 19 2020 3.00 0.05 1.69% 2.97 3.00 2.97 475
May 18 2020 2.95 -0.05 -1.67% 3.00 3.00 2.95 1,056
May 15 2020 3.00 0.00 +0.00% 1.93 3.00 1.93 0
May 15 2020 3.00 0.00 0.0% 1.93 3.00 1.93 548
May 14 2020 3.00 0.00 0.0% 2.25 3.00 2.25 248
May 13 2020 3.00 0.00 +0.00% 2.25 3.00 2.25 0
May 13 2020 3.00 0.00 0.0% 2.25 3.00 2.25 710
May 12 2020 3.00 0.00 0.0% 3.00 3.00 3.00 638
May 11 2020 3.00 0.00 +0.00% 3.00 3.00 3.00 0
May 11 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0
May 08 2020 3.00 0.95 46.34% 2.79 3.79 2.75 2,255
May 07 2020 2.05 0.00 +0.00% 3.00 3.00 2.00 0
May 07 2020 2.05 -0.95 -31.67% 3.00 3.00 2.00 8,866
May 06 2020 3.00 -0.30 -9.09% 3.40 4.05 3.00 2,246
May 05 2020 3.30 0.00 +0.00% 3.00 5.21 3.00 0
May 05 2020 3.30 1.05 46.67% 3.00 5.21 3.00 11,708
May 04 2020 2.25 0.01 0.45% 2.24 2.25 2.24 1,179
May 01 2020 2.24 0.24 12.0% 2.24 2.24 2.24 101
Apr 30 2020 2.00 0.00 +0.00% 2.00 2.00 2.00 0
Apr 30 2020 2.00 -0.15 -6.98% 2.00 2.00 2.00 3,289
Apr 29 2020 2.15 0.00 0.0% 2.15 2.15 2.15 476
Apr 28 2020 2.15 0.00 +0.00% 2.15 2.15 2.15 0
Apr 28 2020 2.15 -0.10 -4.44% 2.15 2.15 2.15 305
Apr 27 2020 2.25 0.25 12.5% 2.25 2.25 2.25 1,085
Apr 24 2020 2.00 0.05 2.56% 2.00 2.00 2.00 269
Apr 23 2020 1.95 0.00 +0.00% 1.86 2.00 1.86 0
Apr 23 2020 1.95 -0.30 -13.33% 1.86 2.00 1.86 1,534
Apr 22 2020 2.25 0.00 0.0% 2.25 2.25 2.25 289
Apr 21 2020 2.25 0.00 +0.00% 2.25 2.25 2.25 0
Apr 21 2020 2.25 0.00 0.0% 2.25 2.25 2.25 0
Apr 20 2020 2.25 0.00 0.0% 2.25 2.25 2.25 199
Apr 17 2020 2.25 0.25 12.5% 1.85 2.25 1.85 1,339
Apr 16 2020 2.00 0.00 0.0% 2.00 2.00 2.00 0
Apr 15 2020 2.00 0.00 0.0% 2.00 2.00 2.00 0
Apr 14 2020 2.00 0.15 8.11% 2.00 2.00 2.00 306
Apr 13 2020 1.85 0.00 +0.00% 1.85 1.85 1.85 0
Apr 13 2020 1.85 0.16 9.47% 1.85 1.85 1.85 430
Apr 10 2020 1.69 0.00 +0.00% 2.10 2.10 1.69 0
Apr 09 2020 1.69 -0.31 -15.5% 2.10 2.10 1.69 921
Apr 08 2020 2.00 0.00 0.0% 2.00 2.00 2.00 518
Apr 07 2020 2.00 0.00 +0.00% 2.00 2.00 2.00 0
Apr 07 2020 2.00 0.50 33.33% 2.00 2.00 2.00 508
Apr 06 2020 1.50 0.00 +0.00% 1.50 1.50 1.50 0
Apr 06 2020 1.50 0.00 0.0% 1.50 1.50 1.50 0


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.