Dark

ANFC
Black Ridge Oil & Gas, Inc. Common Stock
stock OTC

Inactive

Jan 19, 2021

4.75USD-9.524%(-0.50)1,361

Pre-market

0.00USD-100.000%(-5.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-19	5.0000	5.2500	4.0000	4.7500	-9.524%	1,361	0.000%
2021-01-15	5.3600	5.3600	5.2500	5.2500	-2.326%	737	-9.524%
2021-01-14	5.3750	5.3750	5.3750	5.3750	-6.522%	240	-11.628%
2021-01-13	5.5000	5.7500	5.5000	5.7500	+15.000%	663	-17.391%
2021-01-12	4.9000	5.0000	4.6300	5.0000	+3.520%	1,735	-5.000%
2021-01-11	4.8300	4.8300	4.8300	4.8300	-3.400%	227	-1.656%
2021-01-07	4.4650	5.0000	4.4650	5.0000	+14.943%	2,283	-5.000%
2021-01-05	4.3200	4.3500	4.3200	4.3500	+17.568%	256	+9.195%
2021-01-04	3.7000	3.7000	3.6600	3.7000	0.000%	1,473	+28.378%
2020-12-31	3.5000	4.0000	3.5000	3.7000	-12.941%	423	+28.378%
2020-12-30	3.0000	4.3750	3.0000	4.2500	-5.556%	1,394	+11.765%
2020-12-29	5.2500	6.0000	4.0000	4.5000	+12.500%	572	+5.556%
2020-12-28	4.0000	4.5000	4.0000	4.0000	-23.810%	1,078	+18.750%
2020-12-23	4.6150	5.2500	1.0500	5.2500	0.000%	1,659	-9.524%
2020-12-18	5.2500	5.2500	5.2300	5.2500	+9.833%	931	-9.524%
2020-12-16	5.3000	5.3000	4.7800	4.7800	-20.333%	414	-0.628%
2020-12-14	5.2500	6.1000	4.7500	6.0000	+14.286%	1,501	-20.833%
2020-12-11	5.0000	5.2500	5.0000	5.2500	-4.719%	427	-9.524%
2020-12-10	6.1000	6.1000	2.5000	5.5100	+0.182%	779	-13.793%
2020-12-09	5.5500	6.1000	5.0000	5.5000	-9.836%	934	-13.636%
2020-12-08	6.5500	6.5500	4.5000	6.1000	+1.667%	342	-22.131%
2020-12-01	6.0000	6.0000	6.0000	6.0000	0.000%	100	-20.833%
2020-11-27	6.0000	6.0000	6.0000	6.0000	+20.000%	140	-20.833%
2020-11-24	5.0000	5.0000	5.0000	5.0000	-8.425%	278	-5.000%
2020-11-23	5.4600	5.4600	1.2100	5.4600	+4.598%	200	-13.004%
2020-11-16	5.2200	5.2200	5.2200	5.2200	+4.400%	139	-9.004%
2020-11-12	5.0000	5.0000	5.0000	5.0000	+5.485%	116	-5.000%
2020-11-11	4.8600	4.8600	4.1000	4.7400	+12.857%	1,414	+0.211%
2020-11-10	4.2000	4.2000	4.2000	4.2000	-16.000%	110	+13.095%
2020-11-05	4.8000	5.0000	4.8000	5.0000	0.000%	2,252	-5.000%
2020-11-04	5.0000	5.0000	5.0000	5.0000	0.000%	400	-5.000%
2020-10-30	5.0400	5.0400	4.9000	5.0000	-8.257%	3,303	-5.000%
2020-10-27	5.2250	5.4500	4.7500	5.4500	+4.808%	1,138	-12.844%
2020-10-15	5.2000	5.2000	5.2000	5.2000	0.000%	427	-8.654%
2020-10-14	5.2000	5.2000	5.2000	5.2000	-5.455%	105	-8.654%
2020-10-13	5.5000	5.5000	5.5000	5.5000	+5.769%	1,358	-13.636%
2020-10-09	5.2500	5.2500	4.5100	5.2000	-12.898%	1,927	-8.654%
2020-10-08	4.1100	5.9700	4.1100	5.9700	-0.500%	536	-20.436%
2020-10-07	5.5000	6.0000	3.7100	6.0000	+4.348%	1,001	-20.833%
2020-10-06	6.0000	6.0000	5.7500	5.7500	+4.545%	1,036	-17.391%
2020-10-05	6.0000	6.0000	5.5000	5.5000	+4.762%	2,567	-13.636%
2020-10-02	5.2500	5.2500	5.2500	5.2500	-12.500%	511	-9.524%
2020-10-01	6.0000	6.0000	3.6500	6.0000	0.000%	2,191	-20.833%
2020-09-30	5.0000	6.5000	5.0000	6.0000	+16.505%	780	-20.833%
2020-09-29	5.1500	5.1500	5.1500	5.1500	-14.167%	755	-7.767%
2020-09-28	5.9900	6.0000	5.9900	6.0000	+20.000%	473	-20.833%
2020-09-25	5.3500	5.3500	5.0000	5.0000	0.000%	246	-5.000%
2020-09-24	5.9500	5.9500	5.0000	5.0000	-9.256%	305	-5.000%
2020-09-23	5.6000	5.6000	5.5100	5.5100	0.000%	227	-13.793%
2020-09-22	5.5000	5.5100	5.5000	5.5100	-8.167%	277	-13.793%
2020-09-21	6.0000	6.0000	6.0000	6.0000	-2.439%	166	-20.833%
2020-09-17	6.0000	6.1500	6.0000	6.1500	+2.500%	319	-22.764%
2020-09-16	6.0000	6.0000	6.0000	6.0000	+3.448%	457	-20.833%
2020-09-15	5.8000	5.8000	5.8000	5.8000	+0.870%	101	-18.103%
2020-09-10	6.0000	6.0000	5.7500	5.7500	+4.545%	350	-17.391%
2020-09-08	6.0000	6.0000	3.5000	5.5000	-9.688%	1,535	-13.636%
2020-09-03	6.0900	6.0900	6.0900	6.0900	-2.560%	102	-22.003%
2020-09-02	6.2500	6.2500	6.2500	6.2500	+0.806%	962	-24.000%
2020-08-31	6.5000	6.5000	6.2000	6.2000	-4.615%	969	-23.387%
2020-08-28	6.5000	6.5000	6.5000	6.5000	0.000%	750	-26.923%
2020-08-25	7.0000	7.0000	6.5000	6.5000	-7.143%	1,129	-26.923%
2020-08-21	7.0000	7.0000	7.0000	7.0000	-9.677%	501	-32.143%
2020-08-19	6.9500	7.7500	6.7500	7.7500	+13.971%	2,040	-38.710%
2020-08-18	6.8000	6.8000	6.5000	6.8000	+4.615%	1,895	-30.147%
2020-08-17	6.5000	6.5000	6.5000	6.5000	-1.515%	165	-26.923%
2020-08-14	6.4500	6.6000	6.4500	6.6000	+2.326%	1,600	-28.030%
2020-08-13	6.2500	6.4500	6.2500	6.4500	-11.034%	1,006	-26.357%
2020-08-12	7.2000	7.2500	6.0400	7.2500	-4.605%	3,547	-34.483%
2020-08-11	7.5000	7.6000	7.3000	7.6000	+0.132%	400	-37.500%
2020-08-10	7.5900	7.5900	7.5900	7.5900	0.000%	284	-37.418%
2020-08-06	7.5000	7.5900	7.5000	7.5900	+0.663%	647	-37.418%
2020-08-05	7.5000	7.5400	7.2500	7.5400	+4.000%	798	-37.003%
2020-08-04	8.2500	8.2500	7.2500	7.2500	-12.121%	300	-34.483%
2020-08-03	8.1500	8.2500	7.5000	8.2500	+3.125%	552	-42.424%
2020-07-30	7.6500	8.0000	7.5750	8.0000	+4.575%	1,305	-40.625%
2020-07-29	7.1000	7.6500	7.1000	7.6500	-4.375%	383	-37.908%
2020-07-27	7.2900	8.0000	7.2500	8.0000	+13.636%	2,595	-40.625%
2020-07-24	7.0400	7.0400	7.0400	7.0400	-0.845%	118	-32.528%
2020-07-23	7.5000	7.5000	7.1000	7.1000	-14.458%	791	-33.099%
2020-07-22	8.2000	8.3000	7.3000	8.3000	+32.800%	2,123	-42.771%
2020-07-21	7.3000	8.5000	6.2500	6.2500	-14.384%	2,083	-24.000%
2020-07-20	7.2500	7.3000	7.2500	7.3000	+2.817%	4,179	-34.932%
2020-07-17	6.8000	7.2500	6.8000	7.1000	+5.341%	2,967	-33.099%
2020-07-16	6.7400	6.7400	6.7400	6.7400	+12.333%	546	-29.525%
2020-07-15	6.0000	6.5000	6.0000	6.0000	-13.043%	2,802	-20.833%
2020-07-14	7.2500	7.2500	3.3000	6.9000	-4.828%	2,066	-31.159%
2020-07-13	8.7500	8.7500	7.0000	7.2500	+7.407%	1,868	-34.483%
2020-07-10	6.0000	6.7500	4.0000	6.7500	+28.571%	4,247	-29.630%
2020-07-09	6.0000	7.0000	5.2500	5.2500	-25.000%	545	-9.524%
2020-07-08	6.5000	7.0000	6.5000	7.0000	+16.667%	3,008	-32.143%
2020-07-07	5.9000	6.2500	5.9000	6.0000	+0.167%	1,550	-20.833%
2020-07-06	5.5000	5.9900	5.5000	5.9900	+14.095%	312	-20.701%
2020-07-02	5.0000	5.4500	4.8250	5.2500	+30.597%	15,036	-9.524%
2020-07-01	4.0200	4.0200	3.9800	4.0200	-19.600%	2,697	+18.159%
2020-06-30	4.9000	5.0000	4.9000	5.0000	+5.263%	716	-5.000%
2020-06-29	4.5000	4.7500	4.5000	4.7500	0.000%	1,653	0.000%
2020-06-26	4.8200	4.8200	4.7500	4.7500	-2.062%	1,908	0.000%
2020-06-25	4.8500	4.8750	4.8500	4.8500	-2.806%	1,697	-2.062%
2020-06-24	4.9400	5.0000	4.8000	4.9900	+13.409%	3,619	-4.810%
2020-06-23	4.2000	4.4000	4.0000	4.4000	+18.919%	500	+7.955%
2020-06-22	4.9000	4.9000	3.7000	3.7000	-26.000%	3,317	+28.378%
2020-06-19	5.0299	5.0600	5.0000	5.0000	-0.596%	6,726	-5.000%
2020-06-17	5.0150	5.0300	5.0150	5.0300	+0.399%	503	-5.567%
2020-06-16	4.7000	5.0100	4.7000	5.0100	+11.333%	909	-5.190%
2020-06-15	4.6500	5.2500	4.2500	4.5000	-11.765%	1,961	+5.556%
2020-06-12	5.2500	5.3000	4.8800	5.1000	-2.857%	4,623	-6.863%
2020-06-11	5.7500	5.7500	5.0500	5.2500	-16.000%	5,223	-9.524%
2020-06-10	6.0000	6.3000	4.5500	6.2500	+19.048%	6,722	-24.000%
2020-06-09	4.5500	5.2500	4.5500	5.2500	-19.231%	3,646	-9.524%
2020-06-08	4.3750	6.5000	4.3750	6.5000	+30.000%	2,250	-26.923%
2020-06-05	4.9500	5.0000	4.7000	5.0000	+6.383%	3,089	-5.000%
2020-06-04	4.5000	5.0000	3.5000	4.7000	-6.000%	4,962	+1.064%
2020-06-03	4.9000	5.0500	4.9000	5.0000	+11.111%	1,587	-5.000%
2020-06-02	4.6500	4.6500	3.9000	4.5000	-4.255%	3,126	+5.556%
2020-06-01	4.3500	4.7000	3.5000	4.7000	+8.046%	7,305	+1.064%
2020-05-29	3.5000	4.3500	3.0000	4.3500	+45.000%	1,919	+9.195%
2020-05-28	3.0000	3.0000	2.9500	3.0000	-7.692%	2,305	+58.333%
2020-05-27	3.2500	3.2500	3.2500	3.2500	+30.000%	171	+46.154%
2020-05-21	2.5100	2.5100	2.5000	2.5000	-16.667%	1,300	+90.000%
2020-05-20	3.0000	3.0000	3.0000	3.0000	0.000%	609	+58.333%
2020-05-19	2.9700	3.0000	2.9700	3.0000	+1.695%	475	+58.333%
2020-05-18	3.0000	3.0000	2.9500	2.9500	-1.667%	1,056	+61.017%
2020-05-15	1.9300	3.0000	1.9300	3.0000	0.000%	548	+58.333%
2020-05-14	2.2500	3.0000	2.2500	3.0000	0.000%	248	+58.333%
2020-05-13	2.2500	3.0000	2.2500	3.0000	0.000%	710	+58.333%
2020-05-12	3.0000	3.0000	3.0000	3.0000	0.000%	638	+58.333%
2020-05-08	2.7900	3.7900	2.7500	3.0000	+46.341%	2,255	+58.333%
2020-05-07	3.0000	3.0000	2.0000	2.0500	-31.667%	8,866	+131.707%
2020-05-06	3.4000	4.0500	3.0000	3.0000	-9.091%	2,246	+58.333%
2020-05-05	3.0000	5.2100	3.0000	3.3000	+46.667%	11,708	+43.939%
2020-05-04	2.2400	2.2500	2.2400	2.2500	+0.446%	1,179	+111.111%
2020-05-01	2.2400	2.2400	2.2400	2.2400	+12.000%	101	+112.054%
2020-04-30	2.0000	2.0000	2.0000	2.0000	-6.977%	3,289	+137.500%
2020-04-29	2.1500	2.1500	2.1500	2.1500	0.000%	476	+120.930%
2020-04-28	2.1500	2.1500	2.1500	2.1500	-4.444%	305	+120.930%
2020-04-27	2.2500	2.2500	2.2500	2.2500	+12.500%	1,085	+111.111%
2020-04-24	2.0000	2.0000	2.0000	2.0000	+2.564%	269	+137.500%
2020-04-23	1.8600	2.0000	1.8600	1.9500	-13.333%	1,534	+143.590%
2020-04-22	2.2500	2.2500	2.2500	2.2500	0.000%	289	+111.111%
2020-04-20	2.2500	2.2500	2.2500	2.2500	0.000%	199	+111.111%
2020-04-17	1.8500	2.2500	1.8500	2.2500	+12.500%	1,339	+111.111%
2020-04-14	2.0000	2.0000	2.0000	2.0000	+8.108%	306	+137.500%
2020-04-13	1.8500	1.8500	1.8500	1.8500	+9.467%	430	+156.757%
2020-04-09	2.1000	2.1000	1.6900	1.6900	-15.500%	921	+181.065%
2020-04-08	2.0000	2.0000	2.0000	2.0000	0.000%	518	+137.500%
2020-04-07	2.0000	2.0000	2.0000	2.0000	+33.333%	508	+137.500%
2020-04-03	1.5000	1.5000	1.5000	1.5000	-14.286%	116	+216.667%
2020-04-02	1.7500	1.7500	1.7500	1.7500	+16.667%	204	+171.429%
2020-04-01	1.5500	1.5500	1.5000	1.5000	-25.000%	1,763	+216.667%
2020-03-31	2.0000	2.0000	2.0000	2.0000	-32.886%	1,019	+137.500%
2020-03-30	2.9800	2.9800	2.9800	2.9800	0.000%	112	+59.396%
2020-03-27	2.9800	2.9800	2.9800	2.9800	0.000%	210	+59.396%
2020-03-25	2.0485	2.9800	2.0485	2.9800	+49.000%	1,423	+59.396%
2020-03-23	2.0000	2.0000	1.7410	2.0000	-71.429%	1,846	+137.500%
2020-03-20	7.0000	7.0000	7.0000	7.0000	+124.359%	611	-32.143%
2020-03-18	3.0500	3.1200	3.0500	3.1200	-22.000%	200	+52.244%
2020-02-26	4.0000	4.0000	4.0000	4.0000	-25.926%	206	+18.750%
2020-02-20	4.2000	5.4000	4.2000	5.4000	+28.571%	861,576	-12.037%
2020-02-19	4.2000	4.8000	4.2000	4.2000	0.000%	1,787	+13.095%
2020-02-18	4.2000	5.4000	4.2000	4.2000	-17.647%	25,051	+13.095%
2020-02-12	4.2000	5.1000	4.2000	5.1000	+21.429%	21,527	-6.863%
2020-02-11	5.0100	5.5800	4.2000	4.2000	-14.110%	67,578	+13.095%
2020-02-10	4.8900	4.8900	4.8900	4.8900	+14.789%	5,635	-2.863%
2020-02-07	4.9800	4.9800	4.2600	4.2600	-21.111%	2,832	+11.502%
2020-02-06	5.4000	5.4000	5.4000	5.4000	0.000%	200,125	-12.037%
2020-02-05	4.6800	5.7000	4.6800	5.4000	+7.143%	300,750	-12.037%
2020-02-04	4.9500	5.2200	4.9500	5.0400	-8.197%	48,910	-5.754%
2020-02-03	4.2000	5.4900	3.9000	5.4900	-3.684%	60,004	-13.479%
2020-01-31	6.0000	6.0000	4.8000	5.7000	+17.284%	138,119	-16.667%
2020-01-30	5.6700	5.8500	4.8300	4.8600	+22.727%	79,742	-2.263%
2020-01-29	4.1100	5.6700	3.9600	3.9600	-12.000%	11,656	+19.949%
2020-01-28	3.9000	5.2800	3.9000	4.5000	-21.053%	263,371	+5.556%
2020-01-27	4.8000	5.7000	3.9000	5.7000	0.000%	36,675	-16.667%
2020-01-24	4.8600	5.7000	4.7700	5.7000	+5.556%	54,774	-16.667%
2020-01-22	5.0700	6.0000	5.0700	5.4000	0.000%	42,194	-12.037%
2020-01-21	5.4000	5.4000	5.4000	5.4000	0.000%	227,555	-12.037%
2020-01-17	5.5500	5.7000	5.4000	5.4000	0.000%	78,500	-12.037%
2020-01-16	5.7000	6.0000	5.4000	5.4000	-10.891%	48,125	-12.037%
2020-01-15	6.0600	6.0600	6.0600	6.0600	-6.047%	13,013	-21.617%
2020-01-14	5.1000	6.5700	5.1000	6.4500	+14.362%	142,805	-26.357%
2020-01-13	5.4000	5.6400	5.4000	5.6400	+9.942%	26,500	-15.780%
2020-01-10	5.8500	6.0600	4.5000	5.1300	-12.308%	177,157	-7.407%
2020-01-09	6.3000	6.3000	5.8500	5.8500	-3.941%	10,999	-18.803%
2020-01-08	6.3000	6.3000	6.0900	6.0900	-0.976%	5,421	-22.003%
2020-01-07	6.5700	6.5700	6.1500	6.1500	-6.393%	1,400	-22.764%
2020-01-06	6.5700	6.5700	6.3600	6.5700	+6.829%	26,134	-27.702%
2020-01-03	6.5700	6.5700	6.1500	6.1500	0.000%	38,500	-22.764%
2020-01-02	6.1500	6.1500	6.1500	6.1500	+13.889%	5,009	-22.764%
2019-12-31	5.7000	5.8800	5.4000	5.4000	-17.808%	80,009	-12.037%
2019-12-30	6.1500	6.5700	6.1500	6.5700	+6.829%	2,781	-27.702%
2019-12-27	5.7000	6.1500	5.7000	6.1500	+7.895%	122,500	-22.764%
2019-12-26	6.0000	6.0000	4.5300	5.7000	-7.317%	262,249	-16.667%
2019-12-24	6.0000	6.1500	6.0000	6.1500	+10.811%	19,022	-22.764%
2019-12-23	5.5500	6.6000	5.5500	5.5500	0.000%	58,823	-14.414%
2019-12-20	5.4900	5.6700	5.4900	5.5500	0.000%	153,850	-14.414%
2019-12-19	5.5500	5.8200	5.5500	5.5500	-4.145%	34,947	-14.414%
2019-12-17	6.0000	6.0000	5.7900	5.7900	+4.324%	11,017	-17.962%
2019-12-16	5.1000	5.5500	5.1000	5.5500	+10.778%	11,230	-14.414%
2019-12-13	4.8300	5.0100	4.8300	5.0100	-7.222%	4,983	-5.190%
2019-12-12	6.0300	6.0300	4.8300	5.4000	-1.639%	18,500	-12.037%
2019-12-11	4.5000	8.6700	4.5000	5.4900	+4.571%	86,970	-13.479%
2019-12-10	5.4000	5.4000	5.2500	5.2500	-2.778%	47,000	-9.524%
2019-12-09	5.4000	5.4000	5.4000	5.4000	-5.263%	26,080	-12.037%
2019-12-06	5.7000	5.7000	5.7000	5.7000	+11.765%	293	-16.667%
2019-12-05	4.8000	6.0000	4.8000	5.1000	-8.602%	22,632	-6.863%
2019-12-04	6.0000	6.0000	5.4000	5.5800	+3.333%	13,674	-14.875%
2019-12-03	5.2500	5.7000	5.2500	5.4000	0.000%	93,519	-12.037%
2019-11-29	7.0200	7.0200	5.4000	5.4000	0.000%	47,007	-12.037%
2019-11-27	5.5500	5.7000	5.4000	5.4000	-2.703%	24,099	-12.037%
2019-11-26	6.0000	6.0000	5.5500	5.5500	-7.500%	377,000	-14.414%
2019-11-25	5.5500	6.0000	5.5500	6.0000	+8.108%	6,500	-20.833%
2019-11-20	5.7000	5.7000	5.5500	5.5500	0.000%	43,082	-14.414%
2019-11-19	5.5500	5.7000	5.5500	5.5500	-5.612%	36,804	-14.414%
2019-11-18	5.5500	5.8800	5.5500	5.8800	+5.376%	12,312	-19.218%
2019-11-15	5.7900	5.7900	5.5500	5.5800	-3.627%	13,100	-14.875%
2019-11-14	5.7900	5.7900	5.7900	5.7900	-3.500%	7,507	-17.962%
2019-11-13	5.8200	6.0000	5.8200	6.0000	+7.527%	25,017	-20.833%
2019-11-12	5.5800	5.5800	5.5800	5.5800	+0.541%	3,001	-14.875%
2019-11-11	5.5500	6.0000	5.5500	5.5500	0.000%	29,200	-14.414%
2019-11-08	8.6700	8.6700	5.5500	5.5500	-0.538%	340	-14.414%
2019-11-07	5.7000	5.7000	5.4000	5.5800	-2.105%	10,537	-14.875%
2019-11-06	5.7000	5.7000	5.7000	5.7000	-5.000%	4,977	-16.667%
2019-11-05	5.4000	6.0000	5.1000	6.0000	+11.111%	383,725	-20.833%
2019-11-04	6.1500	6.1500	5.4000	5.4000	-10.891%	860,028	-12.037%
2019-11-01	5.5500	6.0600	5.5500	6.0600	+9.189%	32,475	-21.617%
2019-10-31	6.1500	6.1500	5.5500	5.5500	0.000%	10,529	-14.414%
2019-10-30	5.5500	5.5500	5.5500	5.5500	-17.778%	5,000	-14.414%
2019-10-29	5.8500	6.7500	5.8500	6.7500	+25.000%	45,929	-29.630%
2019-10-28	6.0900	6.0900	5.4000	5.4000	-10.000%	22,475	-12.037%
2019-10-25	5.5800	6.0000	5.2500	6.0000	+14.286%	1,072,584	-20.833%
2019-10-24	4.8000	5.4000	4.8000	5.2500	0.000%	415,812	-9.524%
2019-10-23	5.1000	5.4000	5.1000	5.2500	+9.375%	192,182	-9.524%
2019-10-22	5.1000	5.1000	4.8000	4.8000	-5.882%	11,363	-1.042%
2019-10-18	5.1000	5.1000	5.1000	5.1000	0.000%	7,183	-6.863%
2019-10-17	5.1000	5.1000	5.1000	5.1000	0.000%	312,722	-6.863%
2019-10-16	5.2500	5.2500	4.2000	5.1000	-5.556%	35,895	-6.863%
2019-10-15	5.4000	5.4000	5.4000	5.4000	+2.857%	481,000	-12.037%
2019-10-14	5.4000	5.4000	5.2500	5.2500	-4.372%	470,023	-9.524%
2019-10-11	4.5300	5.4900	4.5300	5.4900	+30.714%	120,564	-13.479%
2019-10-10	4.2000	4.2000	4.2000	4.2000	-6.667%	173,529	+13.095%
2019-10-09	4.6500	4.8300	4.5000	4.5000	-6.250%	1,539,962	+5.556%
2019-10-08	5.1000	5.1000	4.8000	4.8000	-0.621%	100,550	-1.042%
2019-10-07	4.9500	4.9500	4.8300	4.8300	0.000%	100,980	-1.656%
2019-10-04	5.4000	5.4000	4.8300	4.8300	-11.050%	5,214	-1.656%
2019-10-03	4.8300	5.4300	4.8300	5.4300	+11.728%	7,936	-12.523%
2019-10-02	4.8600	5.1000	4.8600	4.8600	-3.571%	310,500	-2.263%
2019-10-01	4.8000	5.0400	4.8000	5.0400	-6.667%	10,000	-5.754%
2019-09-30	5.4000	5.4000	5.4000	5.4000	0.000%	23,996	-12.037%
2019-09-27	5.4000	5.4000	5.4000	5.4000	+12.500%	37,000	-12.037%
2019-09-25	4.8000	4.8000	4.8000	4.8000	-0.621%	1,500	-1.042%
2019-09-24	5.1900	5.4000	4.8300	4.8300	-10.556%	43,800	-1.656%
2019-09-23	5.9400	5.9400	5.1900	5.4000	0.000%	90,700	-12.037%
2019-09-20	8.3700	8.3700	5.1000	5.4000	-2.703%	419,214	-12.037%
2019-09-19	5.1600	5.5500	5.1600	5.5500	-7.500%	8,900	-14.414%
2019-09-18	6.0000	6.0000	5.9100	6.0000	0.000%	161,000	-20.833%
2019-09-17	5.7000	6.0000	5.6400	6.0000	-7.834%	311,946	-20.833%
2019-09-16	4.8300	6.7200	4.8000	6.5100	+34.783%	49,206	-27.035%
2019-09-13	4.8300	4.8300	4.8300	4.8300	-19.500%	3,700	-1.656%
2019-09-11	6.0000	7.5000	6.0000	6.0000	+2.564%	1,023,035	-20.833%
2019-09-10	6.2400	6.9000	5.8500	5.8500	-2.500%	279,200	-18.803%
2019-09-09	6.0000	6.0000	6.0000	6.0000	0.000%	260,000	-20.833%
2019-09-06	5.1000	6.0000	5.1000	6.0000	+12.360%	205,000	-20.833%
2019-09-05	5.8500	6.7500	5.3400	5.3400	-1.111%	20,778	-11.049%
2019-09-04	6.7500	6.7500	5.4000	5.4000	-18.182%	207,704	-12.037%
2019-08-30	9.0000	9.0000	6.5700	6.6000	-13.386%	53,800	-28.030%
2019-08-29	7.6200	7.6200	7.6200	7.6200	+15.455%	15,000	-37.664%
2019-08-28	6.6000	6.6000	6.6000	6.6000	-4.348%	110	-28.030%
2019-08-27	6.3300	6.9000	6.3000	6.9000	-3.766%	33,936	-31.159%
2019-08-26	7.7700	7.7700	7.1700	7.1700	+11.682%	20,219	-33.752%
2019-08-23	6.9000	7.2000	6.4200	6.4200	-10.833%	30,474	-26.012%
2019-08-22	6.9000	7.2000	6.9000	7.2000	+4.348%	11,638	-34.028%
2019-08-20	7.2000	7.2000	6.9000	6.9000	+4.545%	30,000	-31.159%
2019-08-16	6.6000	6.6000	6.6000	6.6000	-0.901%	294	-28.030%
2019-08-15	6.3300	7.2300	6.3300	6.6600	-5.932%	77,600	-28.679%
2019-08-14	7.0800	7.0800	7.0800	7.0800	-4.065%	1,000	-32.910%
2019-08-13	8.9700	8.9700	6.5700	7.3800	-16.610%	242,105	-35.637%
2019-08-12	7.2000	9.7500	7.2000	8.8500	+2.431%	584,653	-46.328%
2019-08-09	8.9400	8.9400	7.2000	8.6400	+4.727%	620,610	-45.023%
2019-08-08	8.2500	8.2500	8.2500	8.2500	+8.696%	16,100	-42.424%
2019-08-07	8.1000	8.1000	7.5900	7.5900	+7.660%	5,256	-37.418%
2019-08-06	9.3600	9.3600	7.0500	7.0500	-26.563%	153,100	-32.624%
2019-08-01	9.7800	9.7800	9.6000	9.6000	+2.564%	18,411	-50.521%
2019-07-31	9.3600	9.3600	9.3600	9.3600	+6.849%	6,756	-49.252%
2019-07-29	9.9000	10.9200	8.7600	8.7600	-11.515%	55,784	-45.776%
2019-07-25	11.9100	11.9100	9.9000	9.9000	-13.158%	10,718	-52.020%
2019-07-24	11.4000	11.4000	11.4000	11.4000	+18.750%	9,800	-58.333%
2019-07-23	9.6000	9.6000	9.6000	9.6000	-4.478%	100	-50.521%
2019-07-22	10.0500	10.0500	10.0500	10.0500	-13.882%	323	-52.736%
2019-07-19	11.4000	11.9400	11.4000	11.6700	+2.368%	14,997	-59.297%
2019-07-17	11.4000	11.4000	11.4000	11.4000	-4.523%	11,013	-58.333%
2019-07-16	11.4000	11.9400	11.4000	11.9400	0.000%	3,739	-60.218%
2019-07-15	11.9400	11.9400	11.9400	11.9400	+4.737%	10,300	-60.218%
2019-07-12	11.6700	11.6700	11.4000	11.4000	0.000%	2,154	-58.333%
2019-07-11	11.4000	11.4000	11.4000	11.4000	-1.042%	3,000	-58.333%
2019-07-10	11.4000	11.5200	11.4000	11.5200	+1.053%	2,500	-58.767%
2019-07-09	11.6700	11.6700	11.4000	11.4000	-2.062%	44,239	-58.333%
2019-07-08	11.6400	11.6400	11.6400	11.6400	+2.105%	5,022	-59.192%
2019-07-05	10.8000	12.0000	10.8000	11.4000	-4.282%	33,441	-58.333%
2019-07-03	11.9400	11.9400	11.9100	11.9100	+10.278%	16,918	-60.118%
2019-07-02	10.8000	10.8000	10.8000	10.8000	-9.548%	9,000	-56.019%
2019-07-01	11.5500	11.9400	11.1000	11.9400	+10.556%	64,999	-60.218%
2019-06-28	10.8000	12.0000	10.8000	10.8000	+2.857%	135,363	-56.019%
2019-06-26	9.9000	10.9500	9.9000	10.5000	+2.941%	157,555	-54.762%
2019-06-25	10.0500	10.2000	9.9000	10.2000	+3.030%	39,769	-53.431%
2019-06-24	9.9000	9.9000	9.9000	9.9000	-2.077%	6,885	-52.020%
2019-06-21	10.0500	10.1100	9.9900	10.1100	+12.333%	110,000	-53.017%
2019-06-19	9.0000	10.0500	9.0000	9.0000	-10.714%	31,221	-47.222%
2019-06-17	9.5400	10.0800	9.0000	10.0800	-2.890%	47,353	-52.877%
2019-06-14	9.0900	10.5000	9.0900	10.3800	+18.900%	12,662	-54.239%
2019-06-12	8.7300	8.7300	8.7300	8.7300	0.000%	2,547	-45.590%
2019-06-10	8.7000	10.5000	8.7000	8.7300	-9.346%	30,100	-45.590%
2019-06-07	9.6300	9.6300	9.6300	9.6300	+7.000%	5,215	-50.675%
2019-06-05	9.3000	10.5000	9.0000	9.0000	-3.226%	418,925	-47.222%
2019-06-04	9.9000	9.9000	9.3000	9.3000	+2.990%	6,665	-48.925%
2019-05-30	9.0300	10.5300	9.0300	9.0300	+0.333%	50,721	-47.398%
2019-05-29	8.7300	9.0000	8.7300	9.0000	-14.286%	50,245	-47.222%
2019-05-28	8.8500	10.5000	8.7300	10.5000	+16.667%	23,980	-54.762%
2019-05-24	10.5000	10.5000	6.0000	9.0000	-4.153%	240,928	-47.222%
2019-05-22	9.3000	9.3900	9.3000	9.3900	-16.533%	13,449	-49.414%
2019-05-21	9.6000	11.2500	9.6000	11.2500	+7.143%	6,059	-57.778%
2019-05-20	9.9600	12.0000	9.9600	10.5000	-5.405%	25,997	-54.762%
2019-05-16	11.1000	11.1000	11.1000	11.1000	0.000%	563,426	-57.207%
2019-05-15	11.1000	11.1000	11.1000	11.1000	-7.500%	18,120	-57.207%
2019-05-14	11.1000	12.0000	11.1000	12.0000	+8.108%	16,842	-60.417%
2019-05-13	11.1000	11.1000	11.1000	11.1000	0.000%	2,410	-57.207%
2019-05-10	11.1000	11.1000	11.1000	11.1000	-0.270%	1,000	-57.207%
2019-05-09	11.1300	11.1300	11.1300	11.1300	+0.270%	3,000	-57.323%
2019-05-08	11.1000	11.1000	11.1000	11.1000	-7.268%	27,641	-57.207%
2019-05-07	11.9400	12.0000	11.9400	11.9700	+19.461%	239,028	-60.317%
2019-05-06	9.9900	11.8200	9.9900	10.0200	-0.595%	9,360	-52.595%
2019-05-03	9.9000	12.0000	9.9000	10.0800	-9.189%	60,878	-52.877%
2019-05-02	11.1000	11.1000	11.1000	11.1000	-5.128%	11,045	-57.207%
2019-05-01	11.7000	11.7000	11.7000	11.7000	+2.902%	300,000	-59.402%
2019-04-30	12.0000	12.0000	11.3700	11.3700	-0.263%	16,803	-58.223%
2019-04-29	11.4000	11.4000	11.4000	11.4000	-5.000%	58,000	-58.333%
2019-04-26	11.9700	12.0000	10.0200	12.0000	+20.120%	48,135	-60.417%
2019-04-25	9.9900	9.9900	9.9900	9.9900	-16.541%	3,023	-52.452%
2019-04-24	10.9500	11.9700	9.9000	11.9700	0.000%	37,156	-60.317%
2019-04-23	11.9700	11.9700	11.9700	11.9700	+20.544%	20,000	-60.317%
2019-04-22	11.1000	12.0000	9.3000	9.9300	-17.250%	191,239	-52.165%
2019-04-18	9.2100	12.0000	9.0000	12.0000	0.000%	371,992	-60.417%
2019-04-17	12.0000	12.0000	9.5400	12.0000	0.000%	210,000	-60.417%
2019-04-16	10.5000	12.0000	10.5000	12.0000	+13.314%	257,391	-60.417%
2019-04-15	12.0000	12.0000	10.5000	10.5900	-4.595%	100,800	-55.146%
2019-04-12	11.3700	11.3700	11.1000	11.1000	-7.500%	4,262	-57.207%
2019-04-11	11.4000	12.0000	10.8000	12.0000	+9.890%	328,796	-60.417%
2019-04-10	10.9200	10.9200	10.9200	10.9200	-5.455%	100	-56.502%
2019-04-08	10.5000	11.5500	10.5000	11.5500	-1.282%	26,500	-58.874%
2019-04-05	11.9700	11.9700	10.6500	11.7000	+16.418%	27,675	-59.402%
2019-04-04	10.5000	10.5000	10.0500	10.0500	+8.065%	16,475	-52.736%
2019-04-03	9.3000	10.5000	9.0000	9.3000	-22.500%	193,383	-48.925%
2019-04-01	12.0000	12.0000	9.0900	12.0000	+11.111%	50,500	-60.417%
2019-03-29	12.0000	12.0000	10.8000	10.8000	-5.263%	8,864	-56.019%
2019-03-28	11.4000	11.4000	11.4000	11.4000	+5.556%	1,000	-58.333%
2019-03-27	10.8000	10.8000	10.8000	10.8000	0.000%	150	-56.019%
2019-03-26	12.0000	12.0000	10.8000	10.8000	0.000%	51,025	-56.019%
2019-03-25	10.8000	10.8000	10.8000	10.8000	0.000%	8,730	-56.019%
2019-03-22	10.8000	10.8000	10.8000	10.8000	-10.000%	600	-56.019%
2019-03-21	12.0000	12.0000	10.5000	12.0000	0.000%	308,650	-60.417%
2019-03-20	10.8000	12.0000	10.8000	12.0000	+11.111%	202,301	-60.417%
2019-03-19	10.8000	10.8000	10.8000	10.8000	0.000%	1,000	-56.019%
2019-03-18	12.0000	12.0000	10.8000	10.8000	-5.263%	30,000	-56.019%
2019-03-15	11.4000	11.4000	11.4000	11.4000	0.000%	100	-58.333%
2019-03-13	10.8000	11.4000	10.8000	11.4000	+5.556%	128,400	-58.333%
2019-03-12	12.0000	12.0000	10.8000	10.8000	-10.000%	15,100	-56.019%
2019-03-07	12.0000	12.0000	12.0000	12.0000	0.000%	309	-60.417%
2019-03-06	11.8500	12.0000	11.8500	12.0000	+5.263%	63,550	-60.417%
2019-03-05	11.4000	12.0000	11.4000	11.4000	-3.797%	15,265	-58.333%
2019-03-04	11.8500	11.8500	11.8500	11.8500	-5.952%	423	-59.916%
2019-02-28	11.1000	12.6000	11.1000	12.6000	+5.000%	112,525	-62.302%

.dark-mode .tjdd0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjdd0y{ color: #333333; background-color: white; border: 2px solid #333333; }ANFCBlack Ridge Oil & Gas, Inc. Common Stockstock OTC

ANFC
Black Ridge Oil & Gas, Inc. Common Stock
stock OTC