Dark

ANFI
ANFI Inc
stock NYSE

Inactive

Dec 19, 2019

0.3951USD-5.929%(-0.0249)271,402

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-19	0.430000	0.430000	0.380100	0.395100	-5.929%	271,402	0.000%
2019-12-18	0.449400	0.460200	0.406100	0.420000	-1.869%	180,136	-5.929%
2019-12-17	0.402000	0.440000	0.396000	0.428000	+5.367%	384,188	-7.687%
2019-12-16	0.400000	0.429000	0.400000	0.406200	+1.398%	188,677	-2.733%
2019-12-13	0.402600	0.416900	0.380000	0.400600	-0.497%	314,276	-1.373%
2019-12-12	0.412100	0.433300	0.400000	0.402600	-10.949%	371,925	-1.863%
2019-12-11	0.462000	0.479900	0.445000	0.452100	-1.717%	178,918	-12.608%
2019-12-10	0.533000	0.535400	0.460000	0.460000	-13.664%	277,212	-14.109%
2019-12-09	0.544200	0.549900	0.510000	0.532800	-0.337%	168,410	-25.845%
2019-12-06	0.560000	0.570000	0.513400	0.534600	-2.800%	101,319	-26.094%
2019-12-05	0.490000	0.580000	0.490000	0.550000	+11.766%	264,285	-28.164%
2019-12-04	0.510000	0.529900	0.492100	0.492100	-3.339%	89,732	-19.711%
2019-12-03	0.500000	0.540000	0.483100	0.509100	+3.287%	112,055	-22.392%
2019-12-02	0.550000	0.583400	0.490000	0.492900	-9.890%	287,614	-19.842%
2019-11-29	0.523700	0.600000	0.522500	0.547000	+4.729%	282,572	-27.770%
2019-11-27	0.550000	0.565140	0.495000	0.522300	+1.912%	437,105	-24.354%
2019-11-26	0.460000	0.530000	0.460000	0.512500	+6.749%	220,331	-22.907%
2019-11-25	0.444000	0.519000	0.440000	0.480100	+2.149%	206,922	-17.705%
2019-11-22	0.390000	0.488000	0.390000	0.470000	+13.253%	501,702	-15.936%
2019-11-21	0.494000	0.500000	0.407300	0.415000	-13.180%	231,965	-4.795%
2019-11-20	0.366000	0.480000	0.358700	0.478000	+29.891%	567,972	-17.343%
2019-11-19	0.399000	0.399000	0.350000	0.368000	-5.979%	417,247	+7.364%
2019-11-18	0.381000	0.428900	0.380000	0.391400	+2.674%	220,428	+0.945%
2019-11-15	0.430000	0.430000	0.380000	0.381205	-9.280%	224,537	+3.645%
2019-11-14	0.450000	0.450100	0.419700	0.420200	-7.567%	87,242	-5.973%
2019-11-13	0.464200	0.469700	0.450000	0.454600	+0.553%	91,503	-13.088%
2019-11-12	0.450000	0.520000	0.435500	0.452100	-0.823%	496,375	-12.608%
2019-11-11	0.460000	0.479800	0.450100	0.455850	-3.011%	115,922	-13.327%
2019-11-08	0.466300	0.480000	0.460000	0.470000	-3.093%	33,141	-15.936%
2019-11-07	0.490000	0.500000	0.460000	0.485000	+0.145%	74,561	-18.536%
2019-11-06	0.501000	0.510000	0.460000	0.484300	-3.121%	130,975	-18.418%
2019-11-05	0.445000	0.520000	0.445000	0.499900	+12.692%	294,799	-20.964%
2019-11-04	0.480000	0.490000	0.440000	0.443600	-3.481%	150,615	-10.933%
2019-11-01	0.520000	0.520000	0.400000	0.459600	-13.283%	746,217	-14.034%
2019-10-31	0.520000	0.530000	0.510000	0.530000	+1.145%	43,190	-25.453%
2019-10-30	0.520000	0.525000	0.510000	0.524000	-0.870%	64,730	-24.599%
2019-10-29	0.544000	0.544000	0.505000	0.528600	-2.129%	80,741	-25.255%
2019-10-28	0.540000	0.546300	0.525100	0.540100	+0.953%	84,913	-26.847%
2019-10-25	0.535000	0.539800	0.503100	0.535000	+0.886%	195,020	-26.150%
2019-10-24	0.530000	0.538000	0.520100	0.530300	+0.265%	42,448	-25.495%
2019-10-23	0.530000	0.537300	0.503100	0.528900	+0.265%	92,812	-25.298%
2019-10-22	0.524500	0.555000	0.521000	0.527500	-0.490%	112,380	-25.100%
2019-10-21	0.540000	0.550734	0.530000	0.530100	-4.452%	54,433	-25.467%
2019-10-18	0.559000	0.559000	0.541100	0.554800	-0.036%	59,045	-28.785%
2019-10-17	0.560000	0.560000	0.550000	0.555000	0.000%	32,581	-28.811%
2019-10-16	0.557500	0.567500	0.555000	0.555000	-2.614%	75,504	-28.811%
2019-10-15	0.589800	0.589800	0.550000	0.569900	-3.390%	236,075	-30.672%
2019-10-14	0.560000	0.620000	0.560000	0.589900	+4.574%	139,180	-33.023%
2019-10-11	0.570000	0.570000	0.558000	0.564100	-0.159%	48,790	-29.959%
2019-10-10	0.560000	0.575000	0.560000	0.565000	-1.790%	46,813	-30.071%
2019-10-09	0.579300	0.580000	0.566000	0.575300	+1.374%	50,512	-31.323%
2019-10-08	0.576000	0.582300	0.550000	0.567500	-2.138%	90,265	-30.379%
2019-10-07	0.580000	0.599900	0.565000	0.579900	+0.450%	168,286	-31.868%
2019-10-04	0.579800	0.580000	0.555900	0.577300	+0.017%	152,881	-31.561%
2019-10-03	0.560000	0.580000	0.550200	0.577200	+0.557%	151,039	-31.549%
2019-10-02	0.579700	0.590000	0.551200	0.574000	+1.306%	129,140	-31.167%
2019-10-01	0.550000	0.585000	0.540000	0.566600	+3.906%	202,997	-30.268%
2019-09-30	0.547800	0.550000	0.530000	0.545300	+0.981%	70,211	-27.544%
2019-09-27	0.520000	0.590000	0.520000	0.540000	+3.846%	334,764	-26.833%
2019-09-26	0.535500	0.537700	0.500000	0.520000	-3.166%	90,775	-24.019%
2019-09-25	0.535000	0.544900	0.481100	0.537000	-0.074%	472,615	-26.425%
2019-09-24	0.550000	0.570000	0.525000	0.537400	-2.291%	128,545	-26.479%
2019-09-23	0.560000	0.584900	0.545100	0.550000	0.000%	97,899	-28.164%
2019-09-20	0.560000	0.583700	0.545200	0.550000	+4.762%	196,024	-28.164%
2019-09-19	0.620000	0.629800	0.500000	0.525000	-14.745%	695,763	-24.743%
2019-09-18	0.650000	0.650000	0.610000	0.615800	-5.970%	210,116	-35.840%
2019-09-17	0.630000	0.655000	0.597500	0.654900	+4.942%	470,344	-39.670%
2019-09-16	0.628700	0.639900	0.616300	0.624061	-0.738%	91,943	-36.689%
2019-09-13	0.622500	0.650000	0.610000	0.628700	+0.512%	128,659	-37.156%
2019-09-12	0.650000	0.650000	0.622500	0.625500	-3.591%	162,672	-36.835%
2019-09-11	0.619800	0.668000	0.614100	0.648800	+4.838%	246,415	-39.103%
2019-09-10	0.599500	0.618860	0.571500	0.618860	+4.431%	311,415	-36.157%
2019-09-09	0.600000	0.610000	0.576000	0.592600	+0.441%	252,173	-33.328%
2019-09-06	0.560000	0.600100	0.560000	0.590000	+0.340%	232,524	-33.034%
2019-09-05	0.588000	0.610000	0.588000	0.588000	-0.339%	178,605	-32.806%
2019-09-04	0.580000	0.605900	0.575000	0.590000	-0.203%	95,282	-33.034%
2019-09-03	0.572100	0.609900	0.556000	0.591200	+3.447%	275,229	-33.170%
2019-08-30	0.590000	0.600000	0.560000	0.571500	-3.950%	119,375	-30.866%
2019-08-29	0.631500	0.652700	0.580000	0.595000	-5.556%	152,505	-33.597%
2019-08-28	0.600000	0.660000	0.580000	0.630000	+8.192%	288,549	-37.286%
2019-08-27	0.559300	0.596900	0.550000	0.582300	+4.542%	99,222	-32.148%
2019-08-26	0.580000	0.599800	0.555500	0.557000	-3.733%	83,285	-29.066%
2019-08-23	0.597400	0.609800	0.553000	0.578600	-2.362%	163,513	-31.714%
2019-08-22	0.599800	0.619500	0.560000	0.592600	-0.152%	285,558	-33.328%
2019-08-21	0.570000	0.600000	0.570000	0.593500	+3.038%	178,632	-33.429%
2019-08-20	0.569000	0.580100	0.540000	0.576000	-0.432%	89,831	-31.406%
2019-08-19	0.580000	0.610000	0.553300	0.578500	-0.259%	215,259	-31.703%
2019-08-16	0.570000	0.590000	0.540000	0.580000	+2.655%	184,821	-31.879%
2019-08-15	0.590000	0.609900	0.560100	0.565000	-4.946%	167,105	-30.071%
2019-08-14	0.628600	0.628800	0.550000	0.594400	-5.441%	250,499	-33.530%
2019-08-13	0.550000	0.659300	0.540000	0.628600	+14.291%	302,177	-37.146%
2019-08-12	0.560000	0.570000	0.520000	0.550000	-3.509%	268,624	-28.164%
2019-08-09	0.588800	0.589900	0.549900	0.570000	-2.297%	118,408	-30.684%
2019-08-08	0.600000	0.609900	0.540000	0.583400	-3.090%	371,918	-32.276%
2019-08-07	0.630000	0.630000	0.590100	0.602000	-1.954%	157,421	-34.369%
2019-08-06	0.639900	0.639900	0.570000	0.614000	+2.333%	237,489	-35.651%
2019-08-05	0.590000	0.637700	0.575000	0.600000	0.000%	327,750	-34.150%
2019-08-02	0.635000	0.644500	0.575600	0.600000	-4.777%	347,067	-34.150%
2019-08-01	0.630000	0.670000	0.625000	0.630100	-2.310%	174,227	-37.296%
2019-07-31	0.655000	0.660000	0.610000	0.645000	-1.225%	263,760	-38.744%
2019-07-30	0.640000	0.660000	0.620000	0.653000	+1.099%	191,166	-39.495%
2019-07-29	0.670000	0.677800	0.600000	0.645900	-3.149%	306,243	-38.830%
2019-07-26	0.623000	0.669900	0.614900	0.666900	+1.786%	398,388	-40.756%
2019-07-25	0.675019	0.680000	0.614900	0.655200	-3.292%	656,756	-39.698%
2019-07-24	0.695000	0.699900	0.666700	0.677500	-3.214%	269,652	-41.683%
2019-07-23	0.730000	0.736000	0.660000	0.700000	-2.098%	509,370	-43.557%
2019-07-22	0.740000	0.760000	0.695100	0.715000	+3.623%	772,751	-44.741%
2019-07-19	0.727500	0.728800	0.650100	0.690000	-5.129%	713,478	-42.739%
2019-07-18	0.750000	0.830000	0.710000	0.727300	+0.110%	3,603,471	-45.676%
2019-07-17	0.724800	0.740000	0.716000	0.726500	+1.623%	263,887	-45.616%
2019-07-16	0.726300	0.732400	0.714900	0.714900	-0.695%	104,305	-44.734%
2019-07-15	0.749500	0.749800	0.700000	0.719900	-3.499%	2,600,336	-45.117%
2019-07-12	0.702500	0.770000	0.700200	0.746000	+5.204%	656,690	-47.038%
2019-07-11	0.750000	0.779900	0.700100	0.709100	-4.460%	255,286	-44.281%
2019-07-10	0.750000	0.760000	0.713100	0.742200	+4.609%	414,589	-46.766%
2019-07-09	0.705200	0.735000	0.680000	0.709500	+1.357%	109,763	-44.313%
2019-07-08	0.723000	0.730000	0.690000	0.700000	-3.141%	83,083	-43.557%
2019-07-05	0.740000	0.749800	0.700800	0.722700	-2.338%	68,210	-45.330%
2019-07-03	0.718000	0.750000	0.690000	0.740000	+3.064%	121,021	-46.608%
2019-07-02	0.750000	0.769900	0.712900	0.718000	-4.267%	90,589	-44.972%
2019-07-01	0.750000	0.779900	0.750000	0.750000	-0.675%	107,958	-47.320%
2019-06-28	0.730000	0.780000	0.720000	0.755100	+2.386%	280,901	-47.676%
2019-06-27	0.706500	0.760900	0.706500	0.737500	+4.211%	191,580	-46.427%
2019-06-26	0.660000	0.750000	0.650000	0.707700	+6.022%	233,210	-44.171%
2019-06-25	0.730000	0.730000	0.595300	0.667500	-8.724%	827,995	-40.809%
2019-06-24	0.760000	0.790000	0.715000	0.731300	-3.776%	282,325	-45.973%
2019-06-21	0.810000	0.850000	0.730000	0.760000	-7.801%	484,506	-48.013%
2019-06-20	0.820000	0.893000	0.800000	0.824300	+1.791%	982,696	-52.068%
2019-06-19	0.810000	0.829900	0.760000	0.809800	-0.638%	476,450	-51.210%
2019-06-18	0.850000	0.860000	0.791000	0.815000	-4.343%	432,917	-51.521%
2019-06-17	0.920000	0.920000	0.850000	0.852000	-7.391%	332,203	-53.627%
2019-06-14	0.920700	0.970000	0.900100	0.920000	-0.519%	339,112	-57.054%
2019-06-13	0.920000	0.950000	0.920000	0.924800	-2.540%	119,671	-57.277%
2019-06-12	0.910000	0.955000	0.908378	0.948900	+2.032%	133,317	-58.362%
2019-06-11	0.924100	0.940000	0.911000	0.930000	-1.816%	165,875	-57.516%
2019-06-10	0.940000	0.969700	0.900000	0.947200	-2.702%	223,158	-58.288%
2019-06-07	0.990000	1.000000	0.910000	0.973500	-3.614%	329,143	-59.414%
2019-06-06	1.140000	1.140000	0.990000	1.010000	-9.821%	558,296	-60.881%
2019-06-05	1.100000	1.250000	1.100000	1.120000	+5.660%	1,119,078	-64.723%
2019-06-04	0.960000	1.200000	0.950000	1.060000	+10.417%	673,640	-62.726%
2019-06-03	0.980000	0.986700	0.915100	0.960000	+10.345%	305,261	-58.844%
2019-05-31	0.880000	0.880000	0.852300	0.870000	-1.750%	105,947	-54.586%
2019-05-30	0.920000	0.920000	0.870800	0.885500	-4.518%	162,019	-55.381%
2019-05-29	0.980000	0.980000	0.850000	0.927400	-6.257%	375,594	-57.397%
2019-05-28	1.030000	1.070000	0.970400	0.989300	-3.010%	206,055	-60.063%
2019-05-24	1.100000	1.120000	1.020000	1.020000	-10.526%	279,045	-61.265%
2019-05-23	1.180000	1.330000	1.130000	1.140000	+2.703%	1,610,130	-65.342%
2019-05-22	1.140000	1.140000	1.100000	1.110000	-2.632%	88,468	-64.405%
2019-05-21	1.100000	1.187800	1.100000	1.140000	+5.556%	234,442	-65.342%
2019-05-20	1.140000	1.140000	1.030000	1.080000	-5.263%	295,407	-63.417%
2019-05-17	1.110000	1.150000	1.100000	1.140000	-0.870%	118,995	-65.342%
2019-05-16	1.170000	1.200000	1.140000	1.150000	-4.959%	153,545	-65.643%
2019-05-15	1.170000	1.210000	1.120000	1.210000	+3.419%	114,481	-67.347%
2019-05-14	1.180000	1.217900	1.160000	1.170000	+0.862%	135,011	-66.231%
2019-05-13	1.340000	1.380000	1.100000	1.160000	-16.547%	507,062	-65.940%
2019-05-10	1.350000	1.390000	1.350000	1.390000	+2.206%	292,209	-71.576%
2019-05-09	1.380000	1.380000	1.350000	1.360000	-2.158%	80,178	-70.949%
2019-05-08	1.440000	1.440000	1.370000	1.390000	-2.797%	136,595	-71.576%
2019-05-07	1.410000	1.450000	1.400000	1.430000	+2.143%	145,653	-72.371%
2019-05-06	1.410000	1.440000	1.395000	1.400000	-4.110%	107,276	-71.779%
2019-05-03	1.450000	1.530000	1.430000	1.460000	+2.098%	563,464	-72.938%
2019-05-02	1.420000	1.430000	1.370000	1.430000	+0.704%	160,388	-72.371%
2019-05-01	1.440000	1.450000	1.420000	1.420000	-2.069%	60,249	-72.176%
2019-04-30	1.510000	1.510000	1.400000	1.450000	-2.027%	116,602	-72.752%
2019-04-29	1.450000	1.543600	1.420000	1.480000	+2.069%	433,556	-73.304%
2019-04-26	1.390000	1.450000	1.370000	1.450000	+3.571%	80,845	-72.752%
2019-04-25	1.460000	1.460000	1.370000	1.400000	-4.110%	120,360	-71.779%
2019-04-24	1.380000	1.470000	1.362400	1.460000	+5.036%	191,689	-72.938%
2019-04-23	1.400000	1.430000	1.360000	1.390000	-2.797%	201,711	-71.576%
2019-04-22	1.460000	1.470000	1.410000	1.430000	-2.721%	180,499	-72.371%
2019-04-18	1.450000	1.487000	1.450000	1.470000	+1.379%	152,697	-73.122%
2019-04-17	1.520000	1.540000	1.410000	1.450000	-3.974%	319,520	-72.752%
2019-04-16	1.480000	1.540000	1.450000	1.510000	+4.861%	407,742	-73.834%
2019-04-15	1.340000	1.450000	1.340000	1.440000	+9.091%	340,570	-72.563%
2019-04-12	1.510000	1.510000	1.300000	1.320000	-11.409%	714,139	-70.068%
2019-04-11	1.530000	1.540000	1.450000	1.490000	-1.974%	212,033	-73.483%
2019-04-10	1.570000	1.602300	1.492300	1.520000	-1.299%	317,801	-74.007%
2019-04-09	1.690000	1.750000	1.470000	1.540000	-7.229%	511,296	-74.344%
2019-04-08	1.630000	1.690000	1.620000	1.660000	+2.469%	241,709	-76.199%
2019-04-05	1.660000	1.660000	1.600000	1.620000	+0.621%	463,014	-75.611%
2019-04-04	1.520000	1.640000	1.500000	1.610000	+6.623%	415,803	-75.460%
2019-04-03	1.550000	1.560000	1.450000	1.510000	+4.861%	352,014	-73.834%
2019-04-02	1.530000	1.580000	1.350000	1.440000	-13.772%	1,168,885	-72.563%
2019-04-01	1.660000	1.720000	1.660000	1.670000	-1.183%	344,835	-76.341%
2019-03-29	1.730000	1.750000	1.670000	1.690000	-1.744%	307,638	-76.621%
2019-03-28	1.750000	1.750000	1.660000	1.720000	+1.176%	364,134	-77.029%
2019-03-27	1.800000	1.850000	1.575000	1.700000	-2.857%	1,265,941	-76.759%
2019-03-26	1.680000	1.850000	1.660000	1.750000	+15.132%	2,356,175	-77.423%
2019-03-25	1.500000	1.540000	1.500000	1.520000	+3.401%	183,530	-74.007%
2019-03-22	1.570000	1.620000	1.400000	1.470000	-6.369%	630,053	-73.122%
2019-03-21	1.760000	1.760000	1.550000	1.570000	-4.848%	817,399	-74.834%
2019-03-20	1.370000	1.789900	1.360000	1.650000	+20.438%	2,015,485	-76.055%
2019-03-19	1.220000	1.457800	1.200000	1.370000	+12.295%	1,030,556	-71.161%
2019-03-18	1.200000	1.220000	1.180000	1.220000	+3.390%	312,044	-67.615%
2019-03-15	1.120000	1.180000	1.100000	1.180000	+5.357%	452,673	-66.517%
2019-03-14	1.140000	1.140000	1.100100	1.120000	-0.885%	93,991	-64.723%
2019-03-13	1.090000	1.140000	1.090000	1.130000	+3.670%	375,821	-65.035%
2019-03-12	1.100000	1.104600	1.070000	1.090000	0.000%	191,609	-63.752%
2019-03-11	1.100000	1.140000	1.070000	1.090000	+2.830%	707,089	-63.752%
2019-03-08	1.040000	1.060000	1.030000	1.060000	+0.952%	170,990	-62.726%
2019-03-07	1.100000	1.110000	1.030000	1.050000	-3.670%	333,905	-62.371%
2019-03-06	1.070000	1.090000	1.050000	1.090000	+4.808%	381,253	-63.752%
2019-03-05	1.070000	1.110000	1.020000	1.040000	0.000%	288,136	-62.010%
2019-03-04	1.040000	1.050000	1.030000	1.040000	0.000%	106,559	-62.010%
2019-03-01	1.020000	1.070000	1.010000	1.040000	+0.971%	359,539	-62.010%
2019-02-28	1.060000	1.079900	1.020000	1.030000	-3.738%	218,510	-61.641%
2019-02-27	1.150000	1.160000	1.044900	1.070000	-9.322%	646,142	-63.075%
2019-02-26	1.120000	1.220000	0.970000	1.180000	+21.750%	3,429,941	-66.517%
2019-02-25	1.010000	1.010000	0.940000	0.969200	-2.983%	199,776	-59.234%
2019-02-22	0.980000	1.020000	0.950000	0.999000	+0.909%	162,053	-60.450%
2019-02-21	0.940000	1.010000	0.920100	0.990000	+6.132%	345,402	-60.091%
2019-02-20	0.990000	0.990000	0.915000	0.932800	-5.778%	361,051	-57.644%
2019-02-19	1.000000	1.000000	0.970000	0.990000	-1.109%	143,076	-60.091%
2019-02-15	1.020000	1.030000	0.960000	1.001100	-2.806%	199,303	-60.533%
2019-02-14	1.020000	1.030000	1.000000	1.030000	0.000%	71,241	-61.641%
2019-02-13	1.070000	1.090000	1.010000	1.030000	+0.980%	339,329	-61.641%
2019-02-12	1.020000	1.040000	1.000000	1.020000	+0.990%	199,698	-61.265%
2019-02-11	0.970000	1.010000	0.950000	1.010000	0.000%	121,690	-60.881%
2019-02-08	1.000000	1.020000	0.930100	1.010000	-0.980%	172,739	-60.881%
2019-02-07	1.010000	1.020000	0.940000	1.020000	0.000%	227,468	-61.265%
2019-02-06	1.050000	1.050000	1.000000	1.020000	-2.857%	126,856	-61.265%
2019-02-05	1.080000	1.080000	1.000000	1.050000	-1.869%	342,335	-62.371%
2019-02-04	1.040000	1.160000	1.014600	1.070000	+9.184%	1,501,387	-63.075%
2019-02-01	0.920000	1.050000	0.910000	0.980000	+5.376%	607,641	-59.684%
2019-01-31	0.872500	0.934900	0.870000	0.930000	+2.774%	156,789	-57.516%
2019-01-30	0.920000	0.930000	0.870000	0.904900	-1.641%	258,484	-56.338%
2019-01-29	0.905900	0.970000	0.900000	0.920000	+1.556%	272,544	-57.054%
2019-01-28	0.905000	0.969800	0.850000	0.905900	-1.543%	341,618	-56.386%
2019-01-25	0.942500	0.990000	0.920000	0.920100	-2.117%	270,626	-57.059%
2019-01-24	1.000000	1.000000	0.905000	0.940000	-7.843%	510,399	-57.968%
2019-01-23	1.030000	1.110000	0.940000	1.020000	-2.857%	1,860,280	-61.265%
2019-01-22	0.781800	1.070000	0.781800	1.050000	+33.775%	2,904,742	-62.371%
2019-01-18	0.790000	0.818800	0.781800	0.784900	-1.592%	127,642	-49.662%
2019-01-17	0.869000	0.869000	0.775000	0.797600	-7.482%	316,961	-50.464%
2019-01-16	0.805000	0.897000	0.750000	0.862100	+9.640%	972,405	-54.170%
2019-01-15	0.870000	0.870000	0.711700	0.786300	-8.303%	931,534	-49.752%
2019-01-14	0.914000	0.920000	0.830000	0.857500	-5.738%	519,331	-53.924%
2019-01-11	0.990000	1.030000	0.880000	0.909700	-7.173%	1,664,742	-56.568%
2019-01-10	0.693700	1.030000	0.670100	0.980000	+46.269%	2,506,482	-59.684%
2019-01-09	0.820100	0.950000	0.631100	0.670000	-6.294%	3,610,422	-41.030%
2019-01-08	0.500000	0.770000	0.476000	0.715000	+62.500%	2,838,669	-44.741%
2019-01-07	0.470000	0.470614	0.410200	0.440000	-4.783%	321,236	-10.205%
2019-01-04	0.470000	0.482000	0.450000	0.462100	-0.816%	183,211	-14.499%
2019-01-03	0.490000	0.502500	0.440000	0.465900	-2.938%	347,060	-15.196%
2019-01-02	0.470000	0.550000	0.453000	0.480000	+14.286%	1,169,184	-17.688%
2018-12-31	0.422000	0.435000	0.360000	0.420000	-5.405%	692,697	-5.929%
2018-12-28	0.490000	0.505000	0.403100	0.444000	-12.340%	1,306,725	-11.014%
2018-12-27	0.620000	0.620000	0.483570	0.506500	+23.537%	4,792,578	-21.994%
2018-12-26	0.330000	0.515000	0.330000	0.410000	+29.774%	2,405,260	-3.634%
2018-12-24	0.307500	0.322600	0.307500	0.315933	+1.914%	73,362	+25.058%
2018-12-21	0.310000	0.340000	0.300000	0.310000	-0.097%	193,650	+27.452%
2018-12-20	0.365000	0.365000	0.300000	0.310300	-15.611%	366,633	+27.328%
2018-12-19	0.373000	0.376300	0.363100	0.367700	-1.421%	112,764	+7.452%
2018-12-18	0.405000	0.420000	0.300000	0.373000	-7.075%	466,335	+5.925%
2018-12-17	0.403000	0.420300	0.400000	0.401400	-2.098%	166,598	-1.570%
2018-12-14	0.440000	0.441800	0.401700	0.410000	-0.678%	187,570	-3.634%
2018-12-13	0.463300	0.468300	0.412000	0.412800	-10.900%	155,156	-4.288%
2018-12-12	0.500000	0.510000	0.460000	0.463300	-6.024%	138,615	-14.720%
2018-12-11	0.509200	0.509200	0.485100	0.493000	-2.857%	217,303	-19.858%
2018-12-10	0.522000	0.530000	0.500000	0.507500	-4.695%	132,044	-22.148%
2018-12-07	0.530000	0.535000	0.510500	0.532500	+3.398%	83,150	-25.803%
2018-12-06	0.520000	0.530000	0.426100	0.515000	-2.757%	333,528	-23.282%
2018-12-04	0.565000	0.565000	0.529600	0.529600	-4.662%	91,453	-25.397%
2018-12-03	0.560000	0.600000	0.545600	0.555500	-0.786%	89,092	-28.875%
2018-11-30	0.577500	0.617500	0.559900	0.559900	+1.800%	241,917	-29.434%
2018-11-29	0.520000	0.560000	0.520000	0.550000	+5.142%	140,670	-28.164%
2018-11-28	0.521000	0.528400	0.500000	0.523100	-0.248%	107,740	-24.470%
2018-11-27	0.537400	0.537400	0.520000	0.524400	-2.419%	52,479	-24.657%
2018-11-26	0.570000	0.570000	0.533100	0.537400	-4.986%	62,209	-26.479%
2018-11-23	0.562000	0.570000	0.560000	0.565600	-0.632%	11,151	-30.145%
2018-11-21	0.530000	0.599900	0.527300	0.569200	+9.672%	94,855	-30.587%
2018-11-20	0.505200	0.535000	0.500000	0.519000	+2.711%	170,973	-23.873%
2018-11-19	0.570000	0.570500	0.502500	0.505300	-11.506%	209,089	-21.809%
2018-11-16	0.601500	0.609900	0.570000	0.571000	-4.833%	71,375	-30.806%
2018-11-15	0.575000	0.623000	0.575000	0.600000	+4.822%	118,405	-34.150%
2018-11-14	0.579500	0.626800	0.560600	0.572400	+2.415%	189,192	-30.975%
2018-11-13	0.520000	0.566500	0.502500	0.558900	+9.588%	531,113	-29.308%
2018-11-12	0.600000	0.600000	0.500000	0.510000	-15.000%	341,415	-22.529%
2018-11-09	0.650000	0.650000	0.600000	0.600000	-7.692%	313,620	-34.150%
2018-11-08	0.700000	0.700000	0.630000	0.650000	-7.592%	183,146	-39.215%
2018-11-07	0.710000	0.731600	0.670500	0.703400	-2.765%	188,112	-43.830%
2018-11-06	0.735000	0.750000	0.710000	0.723400	+1.887%	77,034	-45.383%
2018-11-05	0.740000	0.750000	0.702500	0.710000	-4.054%	166,811	-44.352%
2018-11-02	0.761000	0.790000	0.740000	0.740000	-3.495%	217,163	-46.608%
2018-11-01	0.755200	0.790000	0.730000	0.766800	+3.065%	231,009	-48.474%
2018-10-31	0.710000	0.747000	0.682500	0.744000	+6.286%	334,592	-46.895%
2018-10-30	0.669000	0.749900	0.634000	0.700000	+9.375%	332,489	-43.557%
2018-10-29	0.700000	0.710000	0.623764	0.640000	-8.178%	370,411	-38.266%
2018-10-26	0.761800	0.770000	0.690500	0.697000	-8.289%	264,521	-43.314%
2018-10-25	0.813000	0.820000	0.751400	0.760000	-3.308%	202,423	-48.013%
2018-10-24	0.750000	0.850000	0.750000	0.786000	+5.362%	777,434	-49.733%
2018-10-23	0.790000	0.800000	0.746000	0.746000	-3.117%	272,034	-47.038%
2018-10-22	0.810100	0.839800	0.760000	0.770000	-4.950%	256,075	-48.688%
2018-10-19	0.780000	0.877700	0.750000	0.810100	+1.250%	451,771	-51.228%
2018-10-18	0.960000	0.980000	0.800000	0.800100	-18.357%	1,532,722	-50.619%
2018-10-17	1.347400	1.350000	0.840100	0.980000	-33.333%	1,895,999	-59.684%
2018-10-16	1.400000	1.480000	1.400000	1.470000	+4.255%	128,564	-73.122%
2018-10-15	1.490000	1.490000	1.400000	1.410000	-6.000%	223,374	-71.979%
2018-10-12	1.480000	1.520000	1.470000	1.500000	+1.351%	91,530	-73.660%
2018-10-11	1.508100	1.508100	1.400000	1.480000	-1.987%	190,769	-73.304%
2018-10-10	1.550000	1.550000	1.500000	1.510000	-2.581%	269,463	-73.834%
2018-10-09	1.620000	1.620000	1.540000	1.550000	-3.125%	109,282	-74.510%
2018-10-08	1.580000	1.610000	1.580000	1.600000	0.000%	47,908	-75.306%
2018-10-05	1.610000	1.630000	1.580000	1.600000	-0.621%	78,335	-75.306%
2018-10-04	1.670000	1.670000	1.600000	1.610000	-3.012%	137,452	-75.460%
2018-10-03	1.670100	1.680000	1.650000	1.660000	-0.599%	42,902	-76.199%
2018-10-02	1.660000	1.699300	1.660000	1.670000	0.000%	33,495	-76.341%
2018-10-01	1.690000	1.710000	1.650000	1.670000	-1.183%	61,038	-76.341%
2018-09-28	1.680000	1.700000	1.670000	1.690000	+0.595%	32,064	-76.621%
2018-09-27	1.660000	1.700000	1.650000	1.680000	+0.599%	39,036	-76.482%
2018-09-26	1.690000	1.716800	1.650000	1.670000	0.000%	80,721	-76.341%
2018-09-25	1.790000	1.797900	1.640000	1.670000	-6.704%	268,369	-76.341%
2018-09-24	1.810000	1.840000	1.790000	1.790000	-2.186%	188,745	-77.927%
2018-09-21	1.700000	1.840000	1.670100	1.830000	+7.018%	140,640	-78.410%
2018-09-20	1.670000	1.720000	1.670000	1.710000	+2.395%	77,412	-76.895%
2018-09-19	1.680000	1.700000	1.631400	1.670000	+0.602%	32,534	-76.341%
2018-09-18	1.650000	1.690000	1.639100	1.660000	0.000%	109,704	-76.199%
2018-09-17	1.730000	1.733800	1.650000	1.660000	-4.598%	109,715	-76.199%
2018-09-14	1.720000	1.750000	1.710000	1.740000	+1.163%	46,453	-77.293%
2018-09-13	1.712000	1.740000	1.694600	1.720000	0.000%	59,051	-77.029%
2018-09-12	1.680000	1.720000	1.670000	1.720000	+2.994%	49,668	-77.029%
2018-09-11	1.660000	1.690000	1.660000	1.670000	0.000%	41,551	-76.341%
2018-09-10	1.710000	1.710000	1.660000	1.670000	-0.601%	63,233	-76.341%
2018-09-07	1.750000	1.750000	1.676400	1.680100	-4.540%	59,292	-76.484%
2018-09-06	1.770000	1.775400	1.750000	1.760000	-1.124%	51,496	-77.551%
2018-09-05	1.760000	1.785500	1.750000	1.780000	+0.565%	43,146	-77.803%
2018-09-04	1.850000	1.870000	1.760000	1.770000	-2.747%	71,825	-77.678%
2018-08-31	1.750000	1.850000	1.740000	1.820000	+2.825%	163,535	-78.291%
2018-08-30	1.780000	1.780000	1.750000	1.770000	-0.562%	44,870	-77.678%
2018-08-29	1.700000	1.800000	1.690000	1.780000	+4.094%	94,617	-77.803%
2018-08-28	1.730000	1.730000	1.690000	1.710000	-1.724%	92,112	-76.895%
2018-08-27	1.660000	1.760000	1.660000	1.740000	+3.571%	100,395	-77.293%
2018-08-24	1.790000	1.790000	1.660000	1.680000	-2.890%	162,740	-76.482%
2018-08-23	1.800000	1.820000	1.700000	1.730000	-3.889%	105,115	-77.162%
2018-08-22	1.760000	1.800000	1.739700	1.800000	+4.651%	159,803	-78.050%
2018-08-21	1.680000	1.730000	1.630000	1.720000	+1.176%	110,822	-77.029%
2018-08-20	1.600000	1.730000	1.600000	1.700000	+4.294%	133,942	-76.759%
2018-08-17	1.620000	1.650000	1.610100	1.630000	-1.212%	147,517	-75.761%
2018-08-16	1.700000	1.720200	1.570000	1.650000	-5.714%	384,013	-76.055%
2018-08-15	1.750000	1.780000	1.680000	1.750000	-1.685%	122,352	-77.423%
2018-08-14	1.800000	1.829500	1.760000	1.780000	+2.890%	176,447	-77.803%
2018-08-13	1.780000	1.790000	1.690000	1.730000	-2.260%	118,690	-77.162%
2018-08-10	1.800000	1.826600	1.735000	1.770000	-3.804%	283,116	-77.678%
2018-08-09	1.860000	1.870000	1.820000	1.840000	-2.128%	102,685	-78.527%
2018-08-08	1.920000	1.940000	1.860000	1.880000	-2.083%	93,662	-78.984%
2018-08-07	1.930000	1.980000	1.900000	1.920000	-1.031%	80,447	-79.422%
2018-08-06	1.950000	1.990000	1.910000	1.940000	+1.042%	104,178	-79.634%
2018-08-03	1.870000	1.949500	1.870000	1.920000	+4.348%	119,286	-79.422%
2018-08-02	1.850000	1.879700	1.800000	1.840000	+1.657%	124,254	-78.527%
2018-08-01	1.850000	1.890000	1.800000	1.810000	+0.556%	212,871	-78.171%
2018-07-31	2.020000	2.020000	1.800000	1.800000	-11.330%	672,381	-78.050%
2018-07-30	2.020000	2.040000	1.940000	2.030000	+0.495%	211,235	-80.537%
2018-07-27	2.020000	2.100000	2.020000	2.020000	-0.493%	146,923	-80.441%
2018-07-26	1.970000	2.030000	1.930000	2.030000	+3.046%	156,191	-80.537%
2018-07-25	1.950000	1.980000	1.920000	1.970000	0.000%	74,916	-79.944%
2018-07-24	1.990900	2.010000	1.920000	1.970000	-1.500%	97,484	-79.944%
2018-07-23	2.010000	2.079000	1.980000	2.000000	+1.523%	192,586	-80.245%
2018-07-20	1.970000	2.030000	1.950000	1.970000	-1.005%	147,916	-79.944%
2018-07-19	1.990000	2.000000	1.950000	1.990000	+1.531%	65,907	-80.146%
2018-07-18	1.950000	1.970200	1.910000	1.960000	+0.513%	119,876	-79.842%
2018-07-17	2.000000	2.020000	1.950000	1.950000	-1.515%	150,002	-79.738%
2018-07-16	2.050000	2.100000	1.970000	1.980000	-4.348%	187,077	-80.045%
2018-07-13	2.040000	2.130000	2.040000	2.070000	+1.471%	111,638	-80.913%
2018-07-12	2.120000	2.150000	2.030000	2.040000	-4.225%	185,885	-80.632%
2018-07-11	2.170000	2.180000	2.110000	2.130000	-1.843%	97,034	-81.451%
2018-07-10	2.170000	2.190000	2.150000	2.170000	+0.930%	64,638	-81.793%
2018-07-09	2.220000	2.250000	2.150000	2.150000	-2.273%	145,919	-81.623%
2018-07-06	2.260000	2.290000	2.200000	2.200000	-2.655%	166,676	-82.041%
2018-07-05	2.280000	2.330000	2.260000	2.260000	-1.310%	78,737	-82.518%
2018-07-03	2.290000	2.350000	2.280000	2.290000	+0.439%	42,690	-82.747%

document.getElementById("Cg8z02").onerror = function(){this.style.display='none';}; .dark-mode .X70J1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X70J1G{ color: #333333; background-color: white; border: 2px solid #333333; }ANFIANFI Incstock NYSE

ANFI
ANFI Inc
stock NYSE