Dark

ANLBF
ANTON RES INC NEW
stock OTC

Inactive

Oct 18, 2022

0.1600USD-11.111%(-0.0200)9,600

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-18	0.1600	0.1600	0.1600	0.1600	-11.111%	9,600	0.000%
2022-09-01	0.1800	0.1800	0.1800	0.1800	+1.695%	15,000	-11.111%
2022-08-23	0.1770	0.1770	0.1770	0.1770	-7.572%	50,000	-9.605%
2022-08-12	0.1800	0.1993	0.1800	0.1915	-4.058%	22,000	-16.449%
2022-08-04	0.2000	0.2000	0.1996	0.1996	-3.575%	5,000	-19.840%
2022-07-27	0.2070	0.2070	0.2070	0.2070	-12.989%	2,100	-22.705%
2022-07-25	0.2379	0.2379	0.2379	0.2379	-15.036%	5,000	-32.745%
2022-07-21	0.2800	0.2800	0.2800	0.2800	+3.704%	5,000	-42.857%
2022-06-21	0.2700	0.2700	0.2700	0.2700	-2.032%	8,500	-40.741%
2022-06-17	0.2700	0.2756	0.2700	0.2756	-21.257%	7,800	-41.945%
2022-06-16	0.2700	0.3500	0.2700	0.3500	+12.758%	26,000	-54.286%
2022-05-31	0.2967	0.3104	0.2700	0.3104	-14.959%	30,500	-48.454%
2022-05-27	0.4000	0.4000	0.3500	0.3650	-8.750%	23,800	-56.164%
2022-05-26	0.4000	0.4000	0.4000	0.4000	0.000%	8,500	-60.000%
2022-05-25	0.4000	0.4000	0.4000	0.4000	+3.708%	1,000	-60.000%
2022-05-20	0.3857	0.3857	0.3857	0.3857	+5.613%	1,000	-58.517%
2022-05-19	0.3652	0.3652	0.3652	0.3652	-1.297%	1,000	-56.188%
2022-05-18	0.3688	0.3700	0.3352	0.3700	-5.516%	4,500	-56.757%
2022-05-17	0.4186	0.4186	0.3916	0.3916	-3.309%	26,000	-59.142%
2022-05-16	0.4050	0.4050	0.4050	0.4050	+8.608%	550	-60.494%
2022-05-13	0.3713	0.3729	0.3713	0.3729	+2.164%	1,800	-57.093%
2022-05-12	0.3658	0.3658	0.3489	0.3650	-7.642%	4,150	-56.164%
2022-05-11	0.4000	0.4800	0.3952	0.3952	+10.824%	19,800	-59.514%
2022-05-10	0.2339	0.3782	0.2339	0.3566	+81.015%	4,080	-55.132%
2022-04-18	0.1970	0.1970	0.1970	0.1970	-17.917%	500	-18.782%
2022-04-14	0.2400	0.2400	0.2400	0.2400	0.000%	4,000	-33.333%
2022-04-13	0.2400	0.2400	0.2400	0.2400	+14.286%	500	-33.333%
2022-03-28	0.2100	0.2100	0.2100	0.2100	-12.354%	2,000	-23.810%
2022-03-24	0.1955	0.2400	0.1955	0.2396	+45.212%	70,000	-33.222%
2022-03-01	0.1650	0.1650	0.1650	0.1650	+10.294%	50,000	-3.030%
2022-01-20	0.1496	0.1496	0.1496	0.1496	-1.773%	6,570	+6.952%
2022-01-05	0.1523	0.1523	0.1523	0.1523	+22.329%	1,000	+5.056%
2021-12-22	0.1245	0.1245	0.1245	0.1245	-12.262%	250	+28.514%
2021-12-01	0.1419	0.1419	0.1419	0.1419	-12.945%	100	+12.755%
2021-11-24	0.1630	0.1630	0.1630	0.1630	-4.005%	2,500	-1.840%
2021-11-11	0.1698	0.1698	0.1698	0.1698	+4.621%	1,000	-5.771%
2021-11-05	0.1364	0.1623	0.1364	0.1623	+7.555%	400	-1.417%
2021-10-29	0.1509	0.1509	0.1509	0.1509	-1.373%	1,000	+6.030%
2021-10-28	0.1530	0.1530	0.1530	0.1530	-12.571%	200	+4.575%
2021-08-10	0.1750	0.1750	0.1750	0.1750	-0.568%	6,000	-8.571%
2021-07-27	0.1760	0.1760	0.1760	0.1760	+5.075%	6,500	-9.091%
2021-07-22	0.1675	0.1675	0.1675	0.1675	-2.047%	500	-4.478%
2021-06-30	0.1710	0.1710	0.1710	0.1710	+1.124%	700	-6.433%
2021-06-28	0.1691	0.1691	0.1691	0.1691	-15.450%	5,000	-5.381%
2021-06-21	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-20.000%
2021-06-14	0.2000	0.2000	0.2000	0.2000	+16.618%	4,000	-20.000%
2021-06-09	0.1715	0.1715	0.1715	0.1715	+7.054%	1,666	-6.706%
2021-06-03	0.1602	0.1602	0.1602	0.1602	-6.316%	3,185	-0.125%
2021-06-02	0.1710	0.1710	0.1710	0.1710	-9.332%	1,000	-6.433%
2021-05-25	0.1886	0.1886	0.1886	0.1886	+1.398%	400	-15.164%
2021-05-21	0.1860	0.1860	0.1860	0.1860	+4.612%	6,000	-13.978%
2021-05-14	0.1778	0.1778	0.1778	0.1778	-16.604%	200	-10.011%
2021-05-11	0.2132	0.2132	0.2132	0.2132	+1.863%	100	-24.953%
2021-05-10	0.2093	0.2093	0.2093	0.2093	-2.651%	200	-23.555%
2021-05-05	0.2150	0.2150	0.2150	0.2150	+8.095%	3,000	-25.581%
2021-05-04	0.1989	0.1989	0.1989	0.1989	+10.500%	2,009	-19.558%
2021-04-15	0.1800	0.1800	0.1800	0.1800	-4.711%	2,050	-11.111%
2021-04-13	0.1889	0.1889	0.1889	0.1889	-2.979%	700	-15.299%
2021-03-22	0.1947	0.1947	0.1947	0.1947	+8.167%	500	-17.822%
2021-03-18	0.1800	0.1800	0.1800	0.1800	-3.174%	2,700	-11.111%
2021-03-16	0.1859	0.1859	0.1859	0.1859	+0.868%	11,000	-13.932%
2021-03-11	0.1843	0.1843	0.1843	0.1843	-16.417%	1,000	-13.185%
2021-02-11	0.2177	0.2205	0.2177	0.2205	+9.429%	956	-27.438%
2021-02-10	0.2015	0.2015	0.2015	0.2015	-7.228%	105	-20.596%
2021-02-05	0.2172	0.2172	0.2172	0.2172	-5.565%	3,000	-26.335%
2021-01-26	0.2402	0.2402	0.2300	0.2300	-3.402%	2,039	-30.435%
2021-01-25	0.2381	0.2381	0.2381	0.2381	+1,884.167%	4,000	-32.801%
2021-01-21	0.0120	0.0120	0.0120	0.0120	-94.861%	1,000	+1,233.333%
2021-01-14	0.2189	0.2335	0.2189	0.2335	+7.307%	3,000	-31.478%
2021-01-13	0.2176	0.2176	0.2176	0.2176	+0.276%	11,000	-26.471%
2021-01-12	0.2170	0.2170	0.2170	0.2170	-0.459%	24,554	-26.267%
2021-01-11	0.2180	0.2180	0.2180	0.2180	-5.217%	500	-26.606%
2021-01-06	0.2331	0.2331	0.2300	0.2300	+1,990.909%	54,054	-30.435%
2020-12-31	0.0111	0.0111	0.0110	0.0110	+5,400.000%	3,410	+1,354.545%
2020-12-30	0.0002	0.0002	0.0002	0.0002	-99.907%	1,002	+79,900.000%
2020-12-23	0.2155	0.2155	0.2155	0.2155	+1.699%	2,000	-25.754%
2020-12-22	0.2335	0.2335	0.2119	0.2119	+5.950%	1,200	-24.493%
2020-12-17	0.2406	0.2406	0.2000	0.2000	-16.353%	5,600	-20.000%
2020-12-14	0.2391	0.2391	0.2391	0.2391	+1.399%	200	-33.082%
2020-12-02	0.2242	0.2358	0.2242	0.2358	-21.374%	12,745	-32.146%
2020-11-12	0.2999	0.2999	0.2999	0.2999	+28.712%	2,000	-46.649%
2020-10-19	0.2330	0.2330	0.2330	0.2330	+4.204%	2,000	-31.330%
2020-10-08	0.2236	0.2236	0.2236	0.2236	-3.496%	2,000	-28.444%
2020-09-29	0.2317	0.2317	0.2317	0.2317	+2.704%	500	-30.945%
2020-09-24	0.2256	0.2256	0.2256	0.2256	-30.155%	2,000	-29.078%
2020-09-18	0.3230	0.3230	0.3230	0.3230	-5.831%	61,000	-50.464%
2020-09-15	0.3430	0.3430	0.3430	0.3430	-6.284%	100	-53.353%
2020-09-11	0.2500	0.3670	0.2500	0.3660	+48.780%	9,550	-56.284%
2020-09-09	0.2690	0.2690	0.2460	0.2460	-25.455%	5,000	-34.959%
2020-08-28	0.3250	0.3800	0.3250	0.3300	-3.790%	2,702	-51.515%
2020-08-27	0.3410	0.3430	0.3410	0.3430	+0.587%	20,293	-53.353%
2020-08-25	0.3410	0.3410	0.3410	0.3410	-11.198%	5,000	-53.079%
2020-08-19	0.3840	0.3840	0.3840	0.3840	+56.735%	10,000	-58.333%
2020-08-17	0.2450	0.2450	0.2450	0.2450	-38.750%	13,500	-34.694%
2020-08-14	0.2440	0.4000	0.2440	0.4000	+25.000%	21,984	-60.000%
2020-08-13	0.3200	0.3200	0.3200	0.3200	-14.667%	5,000	-50.000%
2020-08-12	0.3750	0.3750	0.3750	0.3750	+17.188%	20,000	-57.333%
2020-08-11	0.3600	0.3600	0.3200	0.3200	-15.789%	12,106	-50.000%
2020-08-10	0.3400	0.3800	0.2520	0.3800	+52.000%	43,500	-57.895%
2020-07-30	0.2500	0.2500	0.2500	0.2500	-13.793%	40,000	-36.000%
2020-07-28	0.2500	0.2900	0.2500	0.2900	+3.571%	54,000	-44.828%
2020-07-27	0.2400	0.2990	0.2400	0.2800	-25.333%	164,200	-42.857%
2020-07-22	0.2750	0.3750	0.2750	0.3750	+44.231%	64,400	-57.333%
2020-07-21	0.2600	0.2600	0.2600	0.2600	-3.704%	16,000	-38.462%
2020-07-20	0.2700	0.2700	0.2700	0.2700	-6.897%	6,000	-40.741%
2020-07-17	0.3140	0.3140	0.2900	0.2900	-21.196%	8,300	-44.828%
2020-07-16	0.3680	0.3680	0.3680	0.3680	+31.429%	211	-56.522%
2020-07-15	0.2800	0.2800	0.2800	0.2800	-6.667%	23,000	-42.857%
2020-07-14	0.3000	0.3000	0.3000	0.3000	-4.762%	333	-46.667%
2020-07-13	0.3150	0.3150	0.3150	0.3150	-7.895%	1,000	-49.206%
2020-07-09	0.3420	0.3420	0.3420	0.3420	-7.568%	3,100	-53.216%
2020-07-07	0.3700	0.3700	0.3690	0.3700	0.000%	49,900	-56.757%
2020-07-06	0.3690	0.3800	0.3690	0.3700	+0.271%	4,271	-56.757%
2020-07-02	0.2780	0.3690	0.2750	0.3690	+84.500%	270,585	-56.640%
2020-06-30	0.2400	0.2400	0.2000	0.2000	-18.699%	7,850	-20.000%
2020-06-18	0.2460	0.2460	0.2460	0.2460	-18.000%	5,000	-34.959%
2020-06-17	0.2790	0.3000	0.2790	0.3000	+22.449%	30,000	-46.667%
2020-06-10	0.2450	0.2450	0.2450	0.2450	+51.235%	620	-34.694%
2020-06-01	0.1620	0.1620	0.1620	0.1620	+14.085%	1,000	-1.235%
2020-05-29	0.2250	0.2250	0.1420	0.1420	-47.794%	7,600	+12.676%
2020-05-19	0.2720	0.2720	0.2720	0.2720	+21.429%	895	-41.176%
2020-05-12	0.2240	0.2240	0.2240	0.2240	-6.667%	45,500	-28.571%
2020-05-01	0.2400	0.2400	0.2400	0.2400	0.000%	24,000	-33.333%
2020-04-30	0.2400	0.2400	0.2400	0.2400	+20.000%	26,000	-33.333%
2020-04-23	0.2000	0.2000	0.2000	0.2000	+25.786%	20,000	-20.000%
2020-04-13	0.1590	0.1590	0.1590	0.1590	+27.200%	550	+0.629%
2020-03-31	0.1250	0.1250	0.1250	0.1250	-37.500%	49,000	+28.000%
2020-03-27	0.2000	0.2000	0.2000	0.2000	0.000%	10,000	-20.000%
2020-03-26	0.2100	0.2100	0.1580	0.2000	+17.647%	191,000	-20.000%
2020-03-12	0.1700	0.1700	0.1700	0.1700	-2.857%	400,000	-5.882%
2020-03-11	0.1990	0.2100	0.1750	0.1750	-35.185%	451,858	-8.571%
2020-03-10	0.2700	0.2700	0.2700	0.2700	-9.699%	334	-40.741%
2020-03-03	0.2990	0.2990	0.2990	0.2990	-11.012%	333	-46.488%
2020-03-02	0.3360	0.3360	0.3360	0.3360	-3.725%	286	-52.381%
2020-02-27	0.3490	0.3490	0.3490	0.3490	+20.345%	5,000	-54.155%
2020-02-25	0.3900	0.3900	0.2900	0.2900	-22.460%	214,750	-44.828%
2020-02-24	0.3890	0.3890	0.3740	0.3740	+14.373%	5,305	-57.219%
2020-02-19	0.3500	0.3500	0.2950	0.3270	-6.304%	128,310	-51.070%
2020-02-18	0.3300	0.3490	0.3300	0.3490	+3.561%	10,333	-54.155%
2020-02-14	0.3270	0.3750	0.2900	0.3370	0.000%	198,875	-52.522%
2020-02-13	0.2690	0.3370	0.2690	0.3370	+237.000%	351,858	-52.522%
2020-01-31	0.1000	0.1000	0.1000	0.1000	-48.980%	5,000	+60.000%
2020-01-29	0.1960	0.1960	0.1960	0.1960	+0.513%	20,000	-18.367%
2020-01-22	0.1950	0.1950	0.1950	0.1950	-21.687%	50,000	-17.949%
2020-01-14	0.2490	0.2490	0.2490	0.2490	+149.000%	900	-35.743%
2020-01-06	0.2000	0.2000	0.1000	0.1000	-50.000%	90,500	+60.000%
2019-12-31	0.2000	0.2000	0.2000	0.2000	-5.213%	1,000	-20.000%
2019-12-30	0.2170	0.2170	0.2110	0.2110	-15.600%	18,000	-24.171%
2019-12-19	0.2500	0.2500	0.2500	0.2500	+13.636%	7,500	-36.000%
2019-12-18	0.2200	0.2200	0.2200	0.2200	+57.143%	505,000	-27.273%
2019-12-17	0.2910	0.2910	0.1400	0.1400	-12.500%	21,500	+14.286%
2019-12-11	0.1600	0.1600	0.1600	0.1600	-20.000%	150,000	0.000%
2019-11-26	0.2000	0.2000	0.2000	0.2000	0.000%	40,000	-20.000%
2019-11-19	0.2000	0.2000	0.2000	0.2000	-9.091%	45,000	-20.000%
2019-11-04	0.2200	0.2200	0.2200	0.2200	+10.000%	230,000	-27.273%
2019-10-21	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-20.000%
2019-10-18	0.2000	0.2000	0.2000	0.2000	+17.647%	1,000	-20.000%
2019-10-17	0.1700	0.1700	0.1700	0.1700	-10.526%	5,000	-5.882%
2019-10-09	0.2000	0.2000	0.1900	0.1900	-13.636%	21,000	-15.789%
2019-10-04	0.2200	0.2200	0.2200	0.2200	-22.535%	200,000	-27.273%
2019-10-01	0.3000	0.3000	0.2840	0.2840	+13.600%	1,000	-43.662%
2019-09-30	0.2500	0.2500	0.2500	0.2500	+25.000%	5,500	-36.000%
2019-09-26	0.2000	0.2000	0.2000	0.2000	0.000%	8,000	-20.000%
2019-09-25	0.2000	0.2000	0.2000	0.2000	+80.180%	12,000	-20.000%
2019-09-18	0.1110	0.1110	0.1110	0.1110	0.000%	90,000	+44.144%
2019-09-17	0.1110	0.1110	0.1110	0.1110	-45.854%	350	+44.144%
2019-09-03	0.2050	0.2050	0.2050	0.2050	0.000%	731	-21.951%
2019-08-29	0.2100	0.2100	0.2050	0.2050	-2.381%	5,250	-21.951%
2019-08-28	0.2100	0.2100	0.2100	0.2100	+0.962%	20,000	-23.810%
2019-08-27	0.2080	0.2080	0.2080	0.2080	0.000%	500	-23.077%
2019-08-20	0.2080	0.2080	0.2080	0.2080	-16.129%	750	-23.077%
2019-08-15	0.2480	0.2480	0.2480	0.2480	-11.429%	20,000	-35.484%
2019-08-14	0.2800	0.2800	0.2800	0.2800	0.000%	535	-42.857%
2019-08-12	0.2800	0.2800	0.2800	0.2800	+12.903%	785	-42.857%
2019-08-06	0.2480	0.2480	0.2480	0.2480	0.000%	604	-35.484%
2019-08-01	0.2480	0.2480	0.2480	0.2480	0.000%	604	-35.484%
2019-07-30	0.2480	0.2480	0.2480	0.2480	-8.148%	555	-35.484%
2019-07-29	0.2660	0.2700	0.2660	0.2700	+17.391%	97,500	-40.741%
2019-07-23	0.2300	0.2300	0.2300	0.2300	-4.167%	10,000	-30.435%
2019-07-19	0.2400	0.2400	0.1720	0.2400	0.000%	15,625	-33.333%
2019-07-17	0.2400	0.2400	0.2400	0.2400	0.000%	11,000	-33.333%
2019-07-12	0.2400	0.2400	0.2400	0.2400	0.000%	7,000	-33.333%
2019-07-10	0.2400	0.2400	0.2400	0.2400	-16.376%	2,000	-33.333%
2019-06-27	0.2900	0.2900	0.2870	0.2870	-3.041%	6,700	-44.251%
2019-06-26	0.2960	0.2960	0.2960	0.2960	+76.190%	43,500	-45.946%
2019-06-05	0.1680	0.1680	0.1680	0.1680	+1.818%	20,000	-4.762%
2019-05-31	0.1650	0.1650	0.1650	0.1650	-34.000%	1,500	-3.030%
2019-05-22	0.2500	0.2500	0.2500	0.2500	0.000%	33,700	-36.000%
2019-05-21	0.2800	0.2800	0.2500	0.2500	+50.602%	38,400	-36.000%
2019-05-14	0.1660	0.1660	0.1660	0.1660	0.000%	50,000	-3.614%
2019-05-08	0.1660	0.1660	0.1660	0.1660	-40.714%	7,000	-3.614%
2019-04-25	0.2800	0.2800	0.2800	0.2800	-3.448%	3,400	-42.857%
2019-04-08	0.2900	0.2900	0.2900	0.2900	-3.010%	3,300	-44.828%
2019-04-05	0.3000	0.3000	0.2990	0.2990	-6.563%	5,000	-46.488%
2019-03-26	0.3200	0.3200	0.3200	0.3200	-8.571%	1,000	-50.000%
2019-03-21	0.3500	0.3500	0.3500	0.3500	+6.061%	460	-54.286%
2019-03-20	0.3200	0.3300	0.3200	0.3300	-5.714%	5,000	-51.515%
2019-03-14	0.3500	0.3500	0.3500	0.3500	-9.794%	10,000	-54.286%
2019-03-04	0.3880	0.3880	0.3880	0.3880	-2.757%	16,000	-58.763%
2019-02-27	0.3990	0.3990	0.3990	0.3990	-7.209%	10,000	-59.900%
2019-02-07	0.4300	0.4300	0.4300	0.4300	0.000%	5,000	-62.791%
2019-02-05	0.4300	0.4300	0.4300	0.4300	+4.878%	3,000	-62.791%
2019-02-01	0.4100	0.4100	0.4100	0.4100	-4.429%	21,000	-60.976%
2019-01-31	0.5000	0.5000	0.4290	0.4290	+7.519%	20,800	-62.704%
2019-01-30	0.3920	0.3990	0.3920	0.3990	0.000%	8,700	-59.900%
2019-01-29	0.3990	0.3990	0.3990	0.3990	+2.571%	2,000	-59.900%
2019-01-28	0.3890	0.3890	0.3890	0.3890	0.000%	4,200	-58.869%
2019-01-25	0.5000	0.5000	0.3890	0.3890	-13.556%	5,800	-58.869%
2019-01-18	0.4500	0.4500	0.4500	0.4500	+12.500%	550	-64.444%
2019-01-17	0.4000	0.4000	0.4000	0.4000	0.000%	20,000	-60.000%
2019-01-16	0.4000	0.4000	0.4000	0.4000	0.000%	9,500	-60.000%
2019-01-09	0.4000	0.4000	0.4000	0.4000	0.000%	14,000	-60.000%
2018-12-17	0.2940	0.4000	0.2940	0.4000	+33.333%	11,800	-60.000%
2018-12-10	0.3000	0.3000	0.3000	0.3000	-30.233%	600	-46.667%
2018-12-04	0.4000	0.4300	0.4000	0.4300	-6.522%	10,000	-62.791%
2018-11-28	0.4890	0.4890	0.4600	0.4600	-4.167%	10,000	-65.217%
2018-11-21	0.4910	0.4910	0.4800	0.4800	+9.091%	108,000	-66.667%
2018-11-20	0.4500	0.4500	0.4400	0.4400	-2.222%	111,000	-63.636%
2018-11-19	0.4500	0.4500	0.4500	0.4500	+10.837%	60,000	-64.444%
2018-11-15	0.4440	0.4440	0.4060	0.4060	-18.800%	100,000	-60.591%
2018-11-12	0.5000	0.5000	0.5000	0.5000	+11.111%	10,000	-68.000%
2018-11-06	0.4970	0.4970	0.4070	0.4500	+0.897%	119,000	-64.444%
2018-11-01	0.4460	0.4460	0.4460	0.4460	-7.083%	50,000	-64.126%
2018-10-22	0.4000	0.4800	0.4000	0.4800	+20.000%	82,000	-66.667%
2018-10-19	0.4690	0.5000	0.4000	0.4000	-21.415%	65,000	-60.000%
2018-10-18	0.4800	0.5090	0.4800	0.5090	-0.196%	40,000	-68.566%
2018-10-17	0.5100	0.5100	0.5100	0.5100	-15.000%	3,500	-68.627%
2018-10-15	0.6350	0.6350	0.6000	0.6000	+9.091%	31,000	-73.333%
2018-10-12	0.5810	0.5810	0.5500	0.5500	0.000%	17,000	-70.909%
2018-10-11	0.5500	0.5500	0.5500	0.5500	0.000%	3,350	-70.909%
2018-10-10	0.5500	0.5500	0.5500	0.5500	-8.333%	9,000	-70.909%
2018-10-09	0.6000	0.6360	0.5100	0.6000	-6.250%	34,058	-73.333%
2018-10-05	0.6400	0.6400	0.6400	0.6400	-1.538%	500	-75.000%
2018-10-04	0.6500	0.6500	0.6500	0.6500	-1.961%	20,000	-75.385%
2018-10-03	0.6970	0.6970	0.6630	0.6630	+1.843%	19,608	-75.867%
2018-10-02	0.6900	0.7110	0.6510	0.6510	-10.822%	136,370	-75.422%
2018-10-01	0.7750	0.8450	0.7200	0.7300	+78.049%	334,370	-78.082%
2018-09-25	0.4440	0.4440	0.4100	0.4100	-8.889%	6,000	-60.976%
2018-09-24	0.4500	0.4500	0.4500	0.4500	+15.979%	15,000	-64.444%
2018-09-19	0.4100	0.4100	0.3880	0.3880	+8.380%	10,232	-58.763%
2018-08-30	0.3580	0.3580	0.3580	0.3580	-5.789%	20,000	-55.307%
2018-08-27	0.3570	0.3880	0.3570	0.3800	+2.703%	84,000	-57.895%
2018-08-24	0.3700	0.3700	0.3700	0.3700	+37.037%	50,000	-56.757%
2018-08-21	0.2700	0.2700	0.2700	0.2700	-3.571%	250,000	-40.741%
2018-08-17	0.2800	0.2800	0.2800	0.2800	+3.704%	440,000	-42.857%
2018-08-14	0.2700	0.2700	0.2700	0.2700	0.000%	200,000	-40.741%
2018-08-13	0.3300	0.3300	0.2700	0.2700	-18.182%	101,000	-40.741%
2018-08-10	0.2700	0.3300	0.2700	0.3300	+22.222%	480,000	-51.515%
2018-08-09	0.3000	0.3000	0.2700	0.2700	-3.571%	173,000	-40.741%
2018-08-08	0.2800	0.2800	0.2700	0.2800	+15.226%	200,000	-42.857%
2018-08-03	0.2500	0.2500	0.2430	0.2430	-2.800%	60,000	-34.156%
2018-08-02	0.2500	0.2500	0.2500	0.2500	+3.306%	50,000	-36.000%
2018-07-31	0.2500	0.2800	0.2410	0.2420	+0.833%	268,000	-33.884%
2018-07-30	0.2400	0.2400	0.2400	0.2400	+23.077%	50,000	-33.333%
2018-07-05	0.1950	0.1950	0.1950	0.1950	0.000%	150,000	-17.949%
2018-07-03	0.1950	0.1950	0.1950	0.1950	0.000%	50,000	-17.949%
2018-06-29	0.1950	0.1950	0.1950	0.1950	+2.632%	125,000	-17.949%
2018-06-28	0.1900	0.1900	0.1900	0.1900	-17.391%	175,000	-15.789%
2018-06-22	0.2300	0.2300	0.2300	0.2300	0.000%	51,500	-30.435%
2018-06-21	0.2300	0.2300	0.2300	0.2300	-4.167%	150,000	-30.435%
2018-06-14	0.2400	0.2400	0.2400	0.2400	-7.692%	50,000	-33.333%
2018-06-13	0.2600	0.2600	0.2600	0.2600	-13.333%	100,000	-38.462%
2018-05-30	0.3000	0.3000	0.3000	0.3000	-23.469%	2,000	-46.667%
2018-05-11	0.3920	0.3920	0.3920	0.3920	+6.233%	10,000	-59.184%
2018-04-30	0.3690	0.3690	0.3690	0.3690	0.000%	10,000	-56.640%
2018-04-27	0.3690	0.3690	0.3690	0.3690	+57.692%	15,000	-56.640%
2018-04-03	0.2340	0.2340	0.2340	0.2340	-33.143%	5,000	-31.624%
2018-04-02	0.3500	0.3500	0.3500	0.3500	-2.778%	1,500	-54.286%
2018-03-22	0.3600	0.3600	0.3600	0.3600	-7.692%	10,000	-55.556%
2018-03-21	0.3980	0.4000	0.3700	0.3900	+5.405%	105,000	-58.974%
2018-03-19	0.3700	0.3700	0.3700	0.3700	-6.566%	12,000	-56.757%
2018-03-15	0.3970	0.3970	0.3960	0.3960	+32.000%	10,000	-59.596%
2018-03-12	0.3000	0.3000	0.3000	0.3000	-0.332%	6,666	-46.667%
2018-02-26	0.3010	0.3010	0.3010	0.3010	+0.333%	10,000	-46.844%
2018-02-21	0.3000	0.3000	0.3000	0.3000	0.000%	2,834	-46.667%
2018-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	25,666	-46.667%
2018-02-08	0.2990	0.3000	0.2990	0.3000	+12.360%	1,000	-46.667%
2018-01-12	0.2670	0.2670	0.2670	0.2670	-8.874%	20,000	-40.075%
2018-01-09	0.2930	0.2930	0.2930	0.2930	+0.687%	7,000	-45.392%
2018-01-04	0.2910	0.2910	0.2910	0.2910	-14.412%	43,000	-45.017%
2017-12-27	0.3460	0.3460	0.3400	0.3400	+29.771%	1,225	-52.941%
2017-12-22	0.2620	0.2620	0.2620	0.2620	-25.356%	44,000	-38.931%
2017-12-19	0.3500	0.3510	0.3500	0.3510	+65.566%	110,000	-54.416%
2017-11-30	0.2120	0.2120	0.2120	0.2120	-4.933%	1,000	-24.528%
2017-11-27	0.2230	0.2230	0.2230	0.2230	-14.231%	30,000	-28.251%
2017-11-21	0.2600	0.2600	0.2600	0.2600	-21.212%	10,000	-38.462%
2017-11-09	0.3300	0.3300	0.3300	0.3300	-0.302%	1,000	-51.515%
2017-10-17	0.3310	0.3310	0.3310	0.3310	-5.429%	30,000	-51.662%
2017-10-11	0.4100	0.4100	0.3500	0.3500	+11.465%	12,000	-54.286%
2017-09-19	0.3540	0.3540	0.3140	0.3140	-19.487%	193,000	-49.045%
2017-06-27	0.3900	0.3900	0.3900	0.3900	+11.429%	500	-58.974%
2017-06-21	0.3500	0.3500	0.3500	0.3500	+16.667%	15,000	-54.286%
2017-05-24	0.3000	0.3000	0.3000	0.3000	-6.542%	300	-46.667%
2017-04-25	0.3210	0.3210	0.3210	0.3210	-23.571%	15,000	-50.156%
2017-04-20	0.4200	0.4200	0.4200	0.4200	+40.000%	500	-61.905%
2017-04-18	0.3000	0.3000	0.3000	0.3000	-8.537%	500	-46.667%
2017-04-13	0.3280	0.3280	0.3280	0.3280	-9.392%	2,000	-51.220%
2017-03-22	0.3620	0.3620	0.3620	0.3620	-27.600%	5,000	-55.801%
2017-03-16	0.5000	0.5000	0.5000	0.5000	+25.000%	2,900	-68.000%
2017-03-07	0.4000	0.4000	0.4000	0.4000	+8.401%	10,000	-60.000%
2017-03-03	0.3690	0.3690	0.3690	0.3690	-11.298%	30,000	-56.640%
2017-02-08	0.4160	0.4160	0.4160	0.4160	-17.624%	10,000	-61.538%
2017-02-07	0.5050	0.5050	0.5050	0.5050	-5.784%	20,000	-68.317%
2017-02-06	0.5360	0.5360	0.5360	0.5360	-2.545%	500	-70.149%
2017-01-27	0.5500	0.5500	0.5500	0.5500	+30.952%	5,000	-70.909%
2017-01-25	0.4200	0.4200	0.4200	0.4200	-17.647%	5,000	-61.905%
2017-01-24	0.5100	0.5100	0.5100	0.5100	+1.392%	30,000	-68.627%
2017-01-10	0.5030	0.5030	0.5030	0.5030	-3.269%	193,000	-68.191%
2017-01-09	0.5200	0.5200	0.5200	0.5200	+4.000%	1,600	-69.231%
2017-01-05	0.5000	0.5000	0.5000	0.5000	-1.961%	10,000	-68.000%
2016-12-29	0.5100	0.5100	0.5100	0.5100	-7.273%	1,000	-68.627%
2016-12-22	0.5500	0.5500	0.5500	0.5500	+6.796%	8,900	-70.909%
2016-12-21	0.5200	0.5200	0.5150	0.5150	-4.630%	21,200	-68.932%
2016-12-20	0.5260	0.5400	0.5260	0.5400	+0.746%	11,000	-70.370%
2016-12-16	0.5370	0.5740	0.4980	0.5360	+7.631%	30,000	-70.149%
2016-12-15	0.5700	0.5700	0.4970	0.4980	-15.593%	58,000	-67.871%
2016-12-14	0.5070	0.5900	0.5070	0.5900	-1.667%	34,600	-72.881%
2016-12-13	0.5830	0.6000	0.5830	0.6000	+16.505%	15,600	-73.333%
2016-11-21	0.5150	0.5150	0.5150	0.5150	-6.022%	2,000	-68.932%
2016-11-18	0.5500	0.5500	0.5480	0.5480	-3.860%	24,000	-70.803%
2016-11-16	0.5500	0.5700	0.5500	0.5700	-5.000%	68,000	-71.930%
2016-11-15	0.6000	0.6000	0.6000	0.6000	+22.449%	50,000	-73.333%
2016-11-07	0.4900	0.4900	0.4900	0.4900	+8.889%	14,000	-67.347%
2016-10-12	0.4500	0.4500	0.4500	0.4500	-30.769%	46,000	-64.444%
2016-09-08	0.7000	0.7000	0.6500	0.6500	-13.218%	64,000	-75.385%
2016-09-07	0.7490	0.7490	0.7490	0.7490	-5.310%	8,000	-78.638%
2016-09-06	0.8660	0.8660	0.7910	0.7910	-12.111%	78,000	-79.772%
2016-09-01	0.9000	0.9000	0.9000	0.9000	-15.888%	5,000	-82.222%
2016-08-22	1.0700	1.0700	1.0700	1.0700	-0.280%	10,000	-85.047%
2016-08-18	1.0730	1.0730	1.0730	1.0730	-10.583%	5,000	-85.089%
2016-08-12	1.2170	1.2170	1.2000	1.2000	+13.744%	49,000	-86.667%
2016-08-11	1.0550	1.0550	1.0550	1.0550	-2.315%	3,000	-84.834%
2016-08-10	1.0800	1.0800	1.0800	1.0800	+21.896%	2,000	-85.185%
2016-08-08	0.8860	0.8860	0.8860	0.8860	+47.667%	2,000	-81.941%
2016-08-04	0.6000	0.6000	0.6000	0.6000	0.000%	5,000	-73.333%
2016-08-02	0.5300	0.6000	0.5300	0.6000	+23.711%	56,000	-73.333%
2016-07-28	0.4850	0.4850	0.4850	0.4850	+1.042%	24,000	-67.010%
2016-07-26	0.4800	0.4800	0.4800	0.4800	-7.692%	300	-66.667%
2016-07-21	0.5200	0.5200	0.5200	0.5200	+10.169%	200,000	-69.231%
2016-07-20	0.4720	0.4720	0.4720	0.4720	+18.000%	10,000	-66.102%
2016-07-13	0.4000	0.4000	0.4000	0.4000	-16.667%	12,000	-60.000%
2016-06-20	0.4800	0.4800	0.4800	0.4800	+2.784%	12,000	-66.667%
2016-06-17	0.4670	0.4670	0.4670	0.4670	-8.431%	8,000	-65.739%
2016-06-15	0.5000	0.5100	0.5000	0.5100	+13.839%	40,000	-68.627%
2016-06-14	0.4480	0.4480	0.4480	0.4480	+9.002%	20,000	-64.286%
2016-06-13	0.4110	0.4110	0.4110	0.4110	-0.484%	10,000	-61.071%
2016-06-09	0.4130	0.4130	0.4130	0.4130	+25.152%	10,000	-61.259%
2016-05-13	0.3300	0.3300	0.3300	0.3300	-26.174%	24,000	-51.515%
2016-05-11	0.4470	0.4470	0.4470	0.4470	+1.591%	4,000	-64.206%
2016-05-05	0.4400	0.4400	0.4400	0.4400	-1.345%	10,000	-63.636%
2016-04-26	0.4460	0.4460	0.4460	0.4460	+48.667%	15,000	-64.126%
2016-04-18	0.4760	0.4760	0.3000	0.3000	-50.000%	30,000	-46.667%
2016-04-15	0.5750	0.6000	0.5750	0.6000	+22.699%	30,000	-73.333%
2016-03-10	0.4040	0.4890	0.4040	0.4890	+52.336%	104,000	-67.280%
2015-12-15	0.3210	0.3210	0.3210	0.3210	-12.534%	20,000	-50.156%
2015-11-20	0.3670	0.3670	0.3670	0.3670	-20.217%	20,000	-56.403%
2015-09-15	0.4600	0.4600	0.4600	0.4600	-41.401%	4,000	-65.217%
2015-07-14	0.7850	0.7850	0.7850	0.7850	-25.943%	10,000	-79.618%
2015-05-22	1.0600	1.0600	1.0600	1.0600	+36.774%	7,000	-84.906%
2014-03-04	0.7750	0.7750	0.7750	0.7750	-78.650%	31,000	-79.355%
2013-02-01	3.3750	3.6300	3.3750	3.6300	-13.054%	62,500	-95.592%
2012-10-03	4.1750	4.1750	4.1750	4.1750	+94.186%	2,000	-96.168%
2011-10-06	2.1500	2.1500	2.1500	2.1500	-41.096%	5,000	-92.558%
2011-08-24	3.6500	3.6500	3.6500	3.6500	-30.476%	16,000	-95.616%
2011-07-27	5.2500	5.2500	5.2500	5.2500	-4.110%	45,589	-96.952%
2011-07-18	5.9750	5.9750	5.4750	5.4750	-29.808%	5,000	-97.078%
2011-06-30	5.4250	7.8000	5.4250	7.8000	-2.500%	11,000	-97.949%
2011-06-01	8.0000	8.0000	8.0000	8.0000	-5.325%	10,000	-98.000%
2011-05-25	8.9750	8.9750	8.4500	8.4500	-13.555%	20,000	-98.107%
2011-05-16	9.7750	9.7750	9.7750	9.7750	-0.862%	10,000	-98.363%

.dark-mode .c1sj5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1sj5V{ color: #333333; background-color: white; border: 2px solid #333333; }ANLBFANTON RES INC NEWstock OTC

ANLBF
ANTON RES INC NEW
stock OTC