ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,307.01
-0.27%
US Tech 100
18,410.04
1.00%
Dow Jones
39,671.04
-0.51%
Brent Oil
82.255
0.89%
Bitcoin
69,684.30
0.84%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Anfield Energy Inc (QB) (ANLDF)

  7. Anfield Energy Inc (QB) (ANLDF) Historical

ANLDF Anfield Energy Inc (QB)

0.0761
0.00 (0.00%)
May 23 2024 - Closed
Delayed by 15 minutes

ANLDF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.0761 -0.0014 -1.81% 0.08 0.0845 0.0761 88,935
May 21 2024 0.0775 0.0085 12.32% 0.075 0.08 0.075 211,851
May 20 2024 0.069 0.0025 3.76% 0.06725 0.098 0.0671 745,220
May 17 2024 0.0665 -0.0035 -5.00% 0.0714 0.0714 0.06 583,843
May 16 2024 0.07 0.0071 11.29% 0.0625 0.07 0.06 86,312
May 15 2024 0.0629 -0.0092 -12.76% 0.078 0.078 0.0625 117,057
May 14 2024 0.0721 0.0181 33.52% 0.0545 0.0772 0.054 381,160
May 13 2024 0.054 0.004 8.00% 0.0488 0.054 0.0488 253,884
May 10 2024 0.05 0.00 0.00% 0.05 0.055 0.0487 238,860
May 09 2024 0.05 -0.004 -7.41% 0.053 0.0597 0.05 217,031
May 08 2024 0.054 -0.00525 -8.86% 0.055 0.058 0.048 456,022
May 07 2024 0.05925 -0.00255 -4.13% 0.0581 0.0599 0.058 134,727
May 06 2024 0.0618 0.0003 0.49% 0.0552 0.0622 0.0552 339,490
May 03 2024 0.0615 0.00319 5.46% 0.058 0.0615 0.058 324,465
May 02 2024 0.058315 0.00118 2.06% 0.058125 0.061 0.0575 263,576
May 01 2024 0.05714 0.00344 6.41% 0.0599 0.0629 0.055 1,145,299
Apr 30 2024 0.0537 0.00045 0.85% 0.0551 0.0551 0.0527 261,900
Apr 29 2024 0.05325 0.00225 4.41% 0.0544 0.055 0.0517 1,306,333
Apr 26 2024 0.051 -0.0039 -7.10% 0.052715 0.0528 0.05002 310,642
Apr 25 2024 0.0549 0.00144 2.69% 0.0547 0.055 0.0483 298,279
Apr 24 2024 0.05346 -0.00104 -1.91% 0.0521 0.0545 0.05 599,735
Apr 23 2024 0.0545 0.0004 0.74% 0.0583 0.0583 0.04925 813,320
Apr 22 2024 0.0541 -0.0067 -11.02% 0.0653 0.0653 0.0535 1,179,881
Apr 19 2024 0.0608 -0.00262 -4.13% 0.06355 0.0652 0.0581 993,037
Apr 18 2024 0.06342 -0.00238 -3.62% 0.062 0.0653 0.062 166,804
Apr 17 2024 0.0658 -0.0013 -1.94% 0.0678 0.0687 0.06385 440,339
Apr 16 2024 0.0671 -0.0049 -6.81% 0.07 0.0731 0.066 262,000
Apr 15 2024 0.072 -0.0002 -0.28% 0.0725 0.0759 0.07 566,191
Apr 12 2024 0.0722 -0.0028 -3.73% 0.078 0.078 0.0722 837,156
Apr 11 2024 0.075 -0.0016 -2.09% 0.077 0.077 0.07235 912,697
Apr 10 2024 0.0766 -0.0014 -1.79% 0.07592 0.078 0.074 1,059,474
Apr 09 2024 0.078 0.0041 5.55% 0.07612 0.078 0.07175 504,447
Apr 08 2024 0.0739 0.00 0.00% 0.0712 0.0739 0.069265 555,158
Apr 05 2024 0.0739 0.0036 5.12% 0.070025 0.0739 0.0689 258,359
Apr 04 2024 0.0703 0.00 0.00% 0.073 0.073912 0.0703 584,080
Apr 03 2024 0.0703 -0.0015 -2.09% 0.0735 0.07577 0.0701 1,100,769
Apr 02 2024 0.0718 0.0017 2.43% 0.0697 0.0735 0.069 875,865
Apr 01 2024 0.0701 -0.003 -4.10% 0.0747 0.0747 0.0688 1,351,427
Mar 28 2024 0.0731 0.00815 12.55% 0.0668 0.0731 0.0628 1,555,526
Mar 27 2024 0.06495 -0.003 -4.42% 0.0699 0.07 0.0622 1,034,394
Mar 26 2024 0.06795 0.00005 0.07% 0.0633 0.07 0.0615 1,556,552
Mar 25 2024 0.0679 0.0009 1.34% 0.0699 0.0699 0.06495 448,113
Mar 22 2024 0.067 0.0003 0.45% 0.0673 0.07 0.065033 808,121
Mar 21 2024 0.0667 0.0011 1.68% 0.0673 0.0673 0.0622 651,087
Mar 20 2024 0.0656 -0.0017 -2.53% 0.0679 0.0679 0.06418 392,293
Mar 19 2024 0.0673 0.0007 1.05% 0.0665 0.0698 0.0624 752,986
Mar 18 2024 0.0666 0.00552 9.04% 0.0622 0.0666 0.05795 906,634
Mar 15 2024 0.06108 0.00238 4.05% 0.0587 0.0621 0.0576 202,809
Mar 14 2024 0.0587 0.0008 1.38% 0.058 0.0587 0.0542 539,413
Mar 13 2024 0.0579 -0.0001 -0.17% 0.0597 0.06096 0.0561 759,881
Mar 12 2024 0.058 0.00 0.00% 0.0583 0.06 0.058 118,791
Mar 11 2024 0.058 0.002 3.57% 0.0603 0.0605 0.056 698,239
Mar 08 2024 0.056 -0.003 -5.08% 0.06 0.062575 0.056 733,632
Mar 07 2024 0.059 -0.00035 -0.59% 0.05895 0.061 0.05895 224,225
Mar 06 2024 0.05935 0.00221 3.87% 0.056 0.06024 0.0556 597,535
Mar 05 2024 0.05714 -0.00464 -7.50% 0.062 0.062 0.057 196,833
Mar 04 2024 0.061775 -0.00423 -6.40% 0.06655 0.06655 0.0589 449,338
Mar 01 2024 0.066 0.0026 4.10% 0.0595 0.066 0.0595 537,003
Feb 29 2024 0.0634 0.00075 1.20% 0.05895 0.0634 0.05895 185,106
Feb 28 2024 0.06265 0.00155 2.54% 0.062 0.0634 0.0619 114,878
Feb 27 2024 0.0611 0.0003 0.49% 0.0615 0.0623 0.06 64,048
Feb 26 2024 0.0608 0.00 0.00% 0.06 0.0608 0.0596 27,976
Feb 23 2024 0.0608 0.0001 0.16% 0.061692 0.061692 0.0596 267,311

Your Recent History

USOTC
ANLDF
Anfield Energy (QB)
COIN
COMCUSD
Communis
BIT
P1V6J4
NLBNPIT1V6J4 20991231 33...
LSE
QK19
Morg.st.b.v 24
BIT
P1UY99
NLBNPIT1UY99 20351221 5....
BIT
P1VL77
NLBNPIT1VL77 20991231 23...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved