ANLDF Quote, Trading Chart, Anfield Energy Inc

home / stock / anldf / anldf quote

Stock Information
Company Name: Anfield Energy Inc
Stock Symbol: ANLDF
Market: OTC
Menu
ANLDF ANLDF Quote ANLDF Short ANLDF News ANLDF Articles ANLDF Message Board
Get ANLDF Alerts

News, Short Squeeze, Breakout and More Instantly...
ANLDF Quote
Last:$0.0545
Change Percent:-0.88%
Open:$0.05745
Previous Close:$0.0545
High:$0.05745
Low:$0.0533
Volume:60,602
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ANLDF Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.05745
Close:$0.0545
High:$0.05745
Low:$0.0533
Volume:60,602
Date:2024-06-27
Open:$0.05325
Close:$0.05695
High:$0.05695
Low:$0.0517
Volume:137,946
Date:2024-06-26
Open:$0.05386
Close:$0.05726
High:$0.0599
Low:$0.052715
Volume:290,591
Date:2024-06-25
Open:$0.05775
Close:$0.0553
High:$0.05775
Low:$0.0515
Volume:133,215
Date:2024-06-24
Open:$0.0593
Close:$0.058
High:$0.06
Low:$0.0545
Volume:45,780
Date:2024-06-21
Open:$0.05144
Close:$0.055
High:$0.0554
Low:$0.0507
Volume:172,831
Date:2024-06-20
Open:$0.0535
Close:$0.05095
High:$0.0535
Low:$0.05095
Volume:87,532
Date:2024-06-19
Open:$0.053
Close:$0.0501
High:$0.0533
Low:$0.0501
Volume:114,480
Date:2024-06-18
Open:$0.053
Close:$0.0501
High:$0.05325
Low:$0.0501
Volume:114,480
Date:2024-06-17
Open:$0.05155
Close:$0.052
High:$0.053
Low:$0.051
Volume:57,572
Date:2024-06-14
Open:$0.05129
Close:$0.051
High:$0.0525
Low:$0.0498
Volume:385,575
Date:2024-06-13
Open:$0.0505
Close:$0.049
High:$0.0505
Low:$0.048
Volume:563,592
Date:2024-06-12
Open:$0.055
Close:$0.0526
High:$0.055
Low:$0.049
Volume:233,460
Date:2024-06-11
Open:$0.053
Close:$0.05
High:$0.053
Low:$0.04905
Volume:1,253,730
Date:2024-06-10
Open:$0.055
Close:$0.0537
High:$0.055
Low:$0.05
Volume:977,463
Date:2024-06-07
Open:$0.055
Close:$0.0541
High:$0.055
Low:$0.051
Volume:224,686
Date:2024-06-06
Open:$0.055
Close:$0.05515
High:$0.0558
Low:$0.053
Volume:378,291
Date:2024-06-05
Open:$0.055
Close:$0.0535
High:$0.0613
Low:$0.051
Volume:1,160,111
Date:2024-06-04
Open:$0.07
Close:$0.0622
High:$0.07
Low:$0.0622
Volume:312,407
Date:2024-06-03
Open:$0.065
Close:$0.07
High:$0.072
Low:$0.065
Volume:554,933