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 (%)
May 31, 2019 0.0301 0.0301 0.0301 47 +0.00(+0.00%)
May 30, 2019 0.0301 0.0351 0.0301 0.0301 50,721 +0.00(+0.33%)
May 29, 2019 0.0291 0.0300 0.0291 0.0300 50,245 -0.01(-14.29%)
May 28, 2019 0.0295 0.0350 0.0291 0.0350 23,980 +0.01(+16.67%)
May 24, 2019 0.0350 0.0350 0.0200 0.0300 240,900 -0.00(-4.15%)
May 22, 2019 0.0313 0.0313 0.0313 0 -0.01(-16.53%)
May 21, 2019 0.0320 0.0375 0.0320 0.0375 6,059 +0.00(+7.14%)
May 20, 2019 0.0332 0.0400 0.0332 0.0350 25,997 -0.00(-5.41%)
May 16, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 15, 2019 0.0370 0.0370 0.0370 0.0370 18,120 -0.00(-7.50%)
May 14, 2019 0.0370 0.0400 0.0370 0.0400 16,842 +0.00(+8.11%)
May 13, 2019 0.0370 0.0370 0.0370 0.0370 2,410 +0.00(+0.00%)
May 10, 2019 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-0.27%)
May 09, 2019 0.0371 0.0371 0.0371 0.0371 3,000 +0.00(+0.27%)
May 08, 2019 0.0370 0.0370 0.0370 0.0370 27,641 -0.00(-7.27%)
May 07, 2019 0.0398 0.0400 0.0398 0.0399 239,028 +0.01(+19.46%)
May 06, 2019 0.0333 0.0394 0.0333 0.0334 9,360 -0.00(-0.60%)
May 03, 2019 0.0330 0.0400 0.0330 0.0336 60,800 -0.00(-9.19%)
May 02, 2019 0.0370 0.0370 0.0370 0.0370 11,045 -0.00(-5.13%)
May 01, 2019 0.0390 0.0390 0.0390 0.0390 300,000 +0.00(+2.90%)
Apr 30, 2019 0.0400 0.0400 0.0379 0.0379 16,803 -0.00(-0.26%)
Apr 29, 2019 0.0380 0.0380 0.0380 0.0380 58,000 -0.00(-5.00%)
Apr 26, 2019 0.0399 0.0400 0.0334 0.0400 48,100 +0.01(+20.12%)
Apr 25, 2019 0.0333 0.0333 0.0333 0.0333 3,023 -0.01(-16.54%)
Apr 24, 2019 0.0365 0.0399 0.0330 0.0399 37,156 +0.00(+0.00%)
Apr 23, 2019 0.0399 0.0399 0.0399 0.0399 20,000 +0.01(+20.54%)
Apr 22, 2019 0.0370 0.0400 0.0310 0.0331 191,239 -0.01(-17.25%)
Apr 18, 2019 0.0307 0.0400 0.0300 0.0400 371,900 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0318 0.0400 210,000 +0.00(+0.00%)
Apr 16, 2019 0.0350 0.0400 0.0350 0.0400 257,391 +0.00(+13.31%)
Apr 15, 2019 0.0400 0.0400 0.0350 0.0353 100,800 -0.00(-4.59%)
Apr 12, 2019 0.0379 0.0379 0.0370 0.0370 4,200 -0.00(-7.50%)
Apr 11, 2019 0.0380 0.0400 0.0360 0.0400 328,796 +0.00(+9.89%)
Apr 10, 2019 0.0364 0.0364 0.0364 0.0364 100 -0.00(-5.45%)
Apr 08, 2019 0.0385 0.0385 0.0385 0 -0.00(-1.28%)
Apr 05, 2019 0.0399 0.0399 0.0355 0.0390 27,600 +0.01(+16.42%)
Apr 04, 2019 0.0350 0.0350 0.0335 0.0335 16,475 +0.00(+8.06%)
Apr 03, 2019 0.0310 0.0350 0.0300 0.0310 193,383 -0.01(-22.50%)
Apr 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Mar 29, 2019 0.0400 0.0400 0.0360 0.0360 8,800 -0.00(-5.26%)
Mar 28, 2019 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+5.56%)
Mar 27, 2019 0.0360 0.0360 0.0360 0.0360 150 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0360 0.0360 51,025 +0.00(+0.00%)
Mar 25, 2019 0.0360 0.0360 0.0360 0.0360 8,730 +0.00(+0.00%)
Mar 22, 2019 0.0360 0.0360 0.0360 0.0360 600 -0.00(-10.00%)
Mar 21, 2019 0.0400 0.0400 0.0350 0.0400 308,650 +0.00(+0.00%)
Mar 20, 2019 0.0360 0.0400 0.0360 0.0400 202,301 +0.00(+11.11%)
Mar 19, 2019 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0360 0.0360 30,000 -0.00(-5.26%)
Mar 15, 2019 0.0380 0.0380 0.0380 0.0380 100 +0.00(+0.00%)
Mar 14, 2019 0.0380 0.0380 0.0380 95 +0.00(+0.00%)
Mar 13, 2019 0.0360 0.0380 0.0360 0.0380 128,400 +0.00(+5.56%)
Mar 12, 2019 0.0400 0.0400 0.0360 0.0360 15,100 -0.00(-10.00%)
Mar 11, 2019 0.0400 0.0400 0.0400 23 +0.00(+0.00%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0395 0.0400 0.0395 0.0400 63,550 +0.00(+5.26%)
Mar 05, 2019 0.0380 0.0400 0.0380 0.0380 15,265 -0.00(-3.80%)
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.