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

Options Flow

Live Options Flow

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 TSX Capped Composite...
34.67
0.00%
US Tech 100
19,129.60
-0.24%
S&P 500
5,477.90
0.16%
US Dollar vs CAD
1.36995
-0.04%
Bitcoin
60,888.46
0.12%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

0.05726
0.00196 (3.54%)
Jun 26 2024 - Closed
Delayed by 15 minutes

ANLDF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 26 2024 0.05726 0.00196 3.54% 0.05386 0.0599 0.052715 290,591
Jun 25 2024 0.0553 -0.0027 -4.66% 0.05775 0.05775 0.0515 133,215
Jun 24 2024 0.058 0.003 5.45% 0.0593 0.06 0.0545 45,780
Jun 21 2024 0.055 0.00405 7.95% 0.05144 0.0554 0.0507 172,831
Jun 20 2024 0.05095 0.00085 1.70% 0.0535 0.0535 0.05095 87,532
Jun 18 2024 0.0501 -0.0019 -3.65% 0.053 0.05325 0.0501 114,480
Jun 17 2024 0.052 0.001 1.96% 0.05155 0.053 0.051 57,572
Jun 14 2024 0.051 0.002 4.08% 0.05129 0.0525 0.0498 385,575
Jun 13 2024 0.049 -0.0036 -6.84% 0.0505 0.0505 0.048 563,592
Jun 12 2024 0.0526 0.0026 5.20% 0.055 0.055 0.049 233,460
Jun 11 2024 0.05 -0.0037 -6.89% 0.053 0.053 0.04905 1,253,730
Jun 10 2024 0.0537 -0.0004 -0.74% 0.055 0.055 0.05 977,463
Jun 07 2024 0.0541 -0.00105 -1.90% 0.055 0.055 0.051 224,686
Jun 06 2024 0.05515 0.00165 3.08% 0.055 0.0558 0.053 378,291
Jun 05 2024 0.0535 -0.0087 -13.99% 0.055 0.0613 0.051 1,160,111
Jun 04 2024 0.0622 -0.0078 -11.14% 0.07 0.07 0.0622 312,407
Jun 03 2024 0.07 0.0049 7.53% 0.065 0.072 0.065 554,933
May 31 2024 0.0651 -0.00095 -1.44% 0.065 0.0657 0.062 791,396
May 30 2024 0.06605 0.00005 0.08% 0.0651 0.06675 0.065 228,040
May 29 2024 0.066 -0.00003 -0.04% 0.066 0.067 0.0655 162,690
May 28 2024 0.066025 -0.00548 -7.66% 0.0665 0.07 0.066 244,769
May 24 2024 0.0715 0.0035 5.15% 0.068 0.073 0.0664 131,560
May 23 2024 0.068 -0.0081 -10.64% 0.075 0.075 0.065 250,655
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

Your Recent History

USOTC
ANLDF
Anfield Energy (QB)
LSE
66PS
Sigma Fin.frn08
ASX
MMZ
Mooter Media
BIT
UC6M1X
Unicredit Bank
COIN
SAFEREUMUST
Safereum
BIT
UC3SC1
Unicredit Bank
NASDAQ
GFNCZ
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | 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