Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Ridge Oil & Gas Inc (OP: ANFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.6900 0.7100 0.6500 0.6500 35,810 +0.02(+3.17%)
Oct 30, 2013 0.6500 0.6500 0.6100 0.6300 106,000 -0.02(-3.08%)
Oct 29, 2013 0.6600 0.7000 0.6400 0.6500 15,220 +0.04(+5.69%)
Oct 28, 2013 0.6600 0.6600 0.6100 0.6150 24,000 -0.04(-5.46%)
Oct 25, 2013 0.6600 0.6800 0.6505 0.6505 18,282 -0.01(-1.50%)
Oct 24, 2013 0.7000 0.7000 0.6604 0.6604 800 +0.01(+1.57%)
Oct 23, 2013 0.7000 0.7000 0.6200 0.6502 4,680 -0.03(-4.38%)
Oct 22, 2013 0.6700 0.7500 0.6700 0.6800 326,563 +0.03(+4.62%)
Oct 21, 2013 0.6000 0.6500 0.6000 0.6500 2,519 -0.05(-7.12%)
Oct 18, 2013 0.7000 0.7000 0.5000 0.6998 13,100 -0.00(-0.03%)
Oct 17, 2013 0.7100 0.7200 0.7000 0.7000 47,454 -0.01(-1.41%)
Oct 16, 2013 0.7200 0.7500 0.7100 0.7100 8,900 -0.04(-5.33%)
Oct 15, 2013 0.7200 0.7500 0.7200 0.7500 350 +0.03(+4.17%)
Oct 14, 2013 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Oct 11, 2013 0.6750 0.7500 0.6750 0.7200 1,567 +0.00(+0.00%)
Oct 10, 2013 0.7200 0.7200 0.7200 0.7200 500 +0.01(+1.41%)
Oct 09, 2013 0.7520 0.7600 0.7100 0.7100 6,431 -0.04(-5.33%)
Oct 07, 2013 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Oct 03, 2013 0.7100 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Oct 02, 2013 0.7500 0.7500 0.7100 0.7300 15,500 -0.02(-2.67%)
Oct 01, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-6.25%)
Sep 26, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 24, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Sep 23, 2013 0.7300 0.7990 0.7300 0.7900 12,780 +0.06(+8.22%)
Sep 20, 2013 0.7300 0.7300 0.7300 0.7300 4,649 -0.01(-1.35%)
Sep 19, 2013 0.7990 0.7990 0.7400 0.7400 2,400 +0.01(+1.37%)
Sep 18, 2013 0.7300 0.7990 0.7300 0.7300 1,524 -0.02(-2.67%)
Sep 17, 2013 0.7200 0.7500 0.7200 0.7500 15,286 +0.00(+0.00%)
Sep 16, 2013 0.7990 0.7990 0.7500 0.7500 22,400 -0.03(-3.23%)
Sep 13, 2013 0.7100 0.7750 0.7100 0.7750 3,250 -0.03(-3.13%)
Sep 12, 2013 0.8000 0.8000 0.8000 0.8000 1,600 +0.04(+5.26%)
Sep 10, 2013 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Sep 09, 2013 0.7700 0.7700 0.7700 0.7700 3,000 +0.00(+0.00%)
Sep 06, 2013 0.7500 0.7800 0.7500 0.7700 10,180 +0.02(+2.67%)
Sep 04, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 03, 2013 0.8000 0.8000 0.7500 0.7500 10,500 -0.05(-6.25%)
Aug 30, 2013 0.7100 0.8000 0.7000 0.8000 6,113 +0.00(+0.00%)
Aug 29, 2013 0.7800 0.8000 0.7800 0.8000 2,250 -0.01(-1.23%)
Aug 28, 2013 0.7800 0.8200 0.7800 0.8100 15,000 +0.11(+14.89%)
Aug 26, 2013 0.7050 0.7050 0.7050 0 -0.04(-4.73%)
Aug 22, 2013 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Aug 21, 2013 0.8000 0.8100 0.7300 0.7300 2,606 -0.16(-17.97%)
Aug 20, 2013 0.8500 0.8899 0.7800 0.8899 14,743 -0.00(-0.01%)
Aug 19, 2013 0.9000 0.9400 0.8900 0.8900 27,344 -0.01(-1.11%)
Aug 16, 2013 0.9500 0.9500 0.8510 0.9000 29,300 -0.05(-5.26%)
Aug 15, 2013 0.7450 0.9500 0.7450 0.9500 228,975 +0.20(+27.52%)
Aug 14, 2013 0.7300 0.7450 0.7300 0.7450 2,106 +0.05(+6.89%)
Aug 13, 2013 0.7000 0.7050 0.6900 0.6970 19,059 -0.02(-3.19%)
Aug 12, 2013 0.6800 0.7250 0.6800 0.7200 11,500 +0.04(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.