Dark

ANLDF
ANFIELD ENERGY INC
stock OTC

Inactive

Sep 17, 2025

6.92USD+19.105%(+1.11)96,224

Pre-market

0.00USD-100.000%(-5.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	6.300000	7.050000	6.050000	6.920000	+19.105%	96,224	0.000%
2025-09-16	5.900000	5.900000	5.702000	5.810000	-2.353%	5,275	+19.105%
2025-09-15	5.400000	5.960000	5.320000	5.950000	+11.842%	24,201	+16.303%
2025-09-12	5.340000	5.400000	5.300000	5.320000	-1.845%	12,344	+30.075%
2025-09-11	5.300000	5.420000	5.300000	5.420000	+0.203%	7,979	+27.675%
2025-09-10	5.140000	5.430000	5.140000	5.409000	+1.103%	7,793	+27.935%
2025-09-09	5.420000	5.420000	5.290000	5.350000	-1.292%	15,767	+29.346%
2025-09-08	5.440000	5.500000	5.420000	5.420000	+2.264%	3,403	+27.675%
2025-09-05	5.400000	5.410000	5.270000	5.300000	-2.178%	2,397	+30.566%
2025-09-04	5.380000	5.418000	5.270000	5.418000	+3.200%	14,497	+27.722%
2025-07-31	5.250000	5.707500	5.250000	5.250000	+7,201.808%	13,473	+31.810%
2025-07-30	0.079100	0.079100	0.071000	0.071900	-8.987%	1,765,637	+9,524.478%
2025-07-29	0.078000	0.089300	0.078000	0.079000	-11.236%	844,314	+8,659.494%
2025-07-28	0.094000	0.094000	0.083500	0.089000	-0.425%	1,096,583	+7,675.281%
2025-07-25	0.091000	0.094000	0.087500	0.089380	-2.742%	609,031	+7,642.224%
2025-07-24	0.095000	0.095000	0.089840	0.091900	+2.111%	139,437	+7,429.924%
2025-07-23	0.087800	0.092500	0.087800	0.090000	-2.174%	665,087	+7,588.889%
2025-07-22	0.091500	0.092000	0.087000	0.092000	+2.222%	758,010	+7,421.739%
2025-07-21	0.088300	0.091500	0.083000	0.090000	0.000%	732,869	+7,588.889%
2025-07-18	0.080200	0.091500	0.080200	0.090000	+2.041%	655,097	+7,588.889%
2025-07-17	0.087700	0.091300	0.084100	0.088200	+6.010%	856,586	+7,745.805%
2025-07-16	0.086600	0.089300	0.080200	0.083200	-5.455%	485,744	+8,217.308%
2025-07-15	0.087100	0.089200	0.082041	0.088000	+5.213%	314,004	+7,763.636%
2025-07-14	0.071000	0.089500	0.071000	0.083640	+0.628%	778,081	+8,173.553%
2025-07-11	0.085000	0.087100	0.080100	0.083118	+1.363%	182,727	+8,225.513%
2025-07-10	0.075000	0.085000	0.075000	0.082000	+5.128%	737,006	+8,339.024%
2025-07-09	0.085100	0.085100	0.075000	0.078000	-8.772%	1,673,356	+8,771.795%
2025-07-08	0.090000	0.090000	0.076300	0.085500	-3.171%	1,481,413	+7,993.567%
2025-07-07	0.091300	0.094000	0.087000	0.088300	-3.286%	1,006,401	+7,736.920%
2025-07-03	0.091020	0.095000	0.088600	0.091300	-0.545%	1,045,100	+7,479.409%
2025-07-02	0.094500	0.100000	0.088000	0.091800	-2.857%	1,040,801	+7,438.126%
2025-07-01	0.097000	0.100000	0.090000	0.094500	+2.717%	466,466	+7,222.751%
2025-06-30	0.090625	0.094500	0.090450	0.092000	+0.877%	361,441	+7,421.739%
2025-06-27	0.100000	0.100000	0.090200	0.091200	+0.110%	950,223	+7,487.719%
2025-06-26	0.094300	0.095000	0.091000	0.091100	-2.358%	445,177	+7,496.048%
2025-06-25	0.092000	0.096100	0.090000	0.093300	-0.745%	392,666	+7,316.935%
2025-06-24	0.092000	0.100000	0.091000	0.094000	+2.174%	1,271,840	+7,261.702%
2025-06-23	0.097000	0.098000	0.091100	0.092000	-3.158%	926,376	+7,421.739%
2025-06-20	0.084000	0.100000	0.075000	0.095000	+8.324%	2,024,488	+7,184.211%
2025-06-18	0.087500	0.097000	0.079300	0.087700	+0.846%	3,649,470	+7,790.536%
2025-06-17	0.083300	0.087700	0.076900	0.086964	+5.924%	805,378	+7,857.316%
2025-06-16	0.074000	0.084500	0.074000	0.082100	+10.946%	1,493,387	+8,328.745%
2025-06-13	0.070000	0.080100	0.070000	0.074000	+3.453%	626,499	+9,251.351%
2025-06-12	0.075000	0.075700	0.070000	0.071530	-2.345%	1,132,367	+9,574.263%
2025-06-11	0.086000	0.086000	0.067700	0.073248	+0.202%	946,552	+9,347.357%
2025-06-10	0.079000	0.079000	0.073100	0.073100	-6.522%	636,525	+9,366.484%
2025-06-09	0.081500	0.081500	0.073750	0.078200	+4.545%	1,522,639	+8,749.105%
2025-06-06	0.079250	0.079250	0.073000	0.074800	-0.267%	973,339	+9,151.337%
2025-06-05	0.080100	0.081500	0.072400	0.075000	-2.597%	825,339	+9,126.667%
2025-06-04	0.076300	0.077560	0.065500	0.077000	+2.667%	2,859,839	+8,887.013%
2025-06-03	0.077000	0.077000	0.074200	0.075000	0.000%	680,227	+9,126.667%
2025-06-02	0.075000	0.077000	0.070000	0.075000	+8.225%	1,082,839	+9,126.667%
2025-05-30	0.080200	0.080200	0.057000	0.069300	-8.212%	4,707,505	+9,885.570%
2025-05-29	0.089800	0.089800	0.073540	0.075500	-8.706%	5,317,302	+9,065.563%
2025-05-28	0.080000	0.082700	0.073100	0.082700	+8.816%	5,350,253	+8,267.594%
2025-05-27	0.075000	0.084000	0.075000	0.076000	+13.230%	5,814,001	+9,005.263%
2025-05-23	0.070000	0.072000	0.062100	0.067120	+12.053%	2,450,210	+10,209.893%
2025-05-22	0.065200	0.066300	0.056000	0.059900	-7.988%	571,905	+11,452.588%
2025-05-21	0.069400	0.069400	0.063100	0.065100	+0.154%	275,278	+10,529.800%
2025-05-20	0.075000	0.075000	0.060875	0.065000	-7.539%	1,066,546	+10,546.154%
2025-05-19	0.081000	0.081000	0.061200	0.070300	+2.478%	358,789	+9,743.528%
2025-05-16	0.066000	0.072000	0.054300	0.068600	+15.488%	1,445,847	+9,987.464%
2025-05-15	0.066900	0.073000	0.057200	0.059400	-7.332%	926,545	+11,549.832%
2025-05-14	0.070000	0.075000	0.060270	0.064100	+4.739%	3,969,361	+10,695.632%
2025-05-13	0.070000	0.074900	0.061200	0.061200	-0.649%	3,591,786	+11,207.190%
2025-05-12	0.040600	0.061600	0.040000	0.061600	+46.667%	3,223,069	+11,133.766%
2025-05-09	0.042700	0.043500	0.040500	0.042000	+2.439%	57,081	+16,376.190%
2025-05-08	0.043500	0.044500	0.041000	0.041000	-4.872%	324,920	+16,778.049%
2025-05-07	0.043522	0.044350	0.043000	0.043100	+0.233%	115,250	+15,955.684%
2025-05-06	0.043900	0.043900	0.042500	0.043000	-4.444%	108,086	+15,993.023%
2025-05-05	0.047000	0.047000	0.043100	0.045000	+0.111%	214,290	+15,277.778%
2025-05-02	0.042767	0.047500	0.042767	0.044950	-5.169%	27,205	+15,294.883%
2025-05-01	0.041100	0.047400	0.041100	0.047400	+15.049%	404,882	+14,499.156%
2025-04-30	0.040500	0.041700	0.040500	0.041200	+1.728%	35,857	+16,696.117%
2025-04-29	0.043369	0.044200	0.040500	0.040500	-6.467%	28,060	+16,986.420%
2025-04-28	0.041450	0.043300	0.041400	0.043300	+4.463%	54,063	+15,881.524%
2025-04-25	0.041940	0.042200	0.039950	0.041450	+1.593%	225,450	+16,594.813%
2025-04-24	0.043500	0.043500	0.039800	0.040800	-5.774%	68,640	+16,860.784%
2025-04-23	0.038145	0.043300	0.038145	0.043300	+20.620%	173,347	+15,881.524%
2025-04-22	0.034000	0.039200	0.034000	0.035898	+1.838%	445,599	+19,176.840%
2025-04-21	0.040000	0.040750	0.035000	0.035250	-11.875%	426,040	+19,531.206%
2025-04-17	0.040000	0.040000	0.037000	0.040000	-8.257%	296,504	+17,200.000%
2025-04-16	0.041750	0.043600	0.041750	0.043600	+5.569%	7,300	+15,771.560%
2025-04-15	0.041900	0.041900	0.041300	0.041300	-0.121%	5,621	+16,655.448%
2025-04-14	0.039000	0.041450	0.039000	0.041350	-1.688%	70,212	+16,635.187%
2025-04-11	0.041600	0.042060	0.037450	0.042060	+7.570%	474,705	+16,352.687%
2025-04-10	0.039300	0.039300	0.039100	0.039100	-4.167%	5,679	+17,598.210%
2025-04-09	0.042700	0.042700	0.040100	0.040800	+5.699%	51,750	+16,860.784%
2025-04-08	0.039200	0.047840	0.038600	0.038600	+4.891%	122,218	+17,827.461%
2025-04-07	0.036400	0.038200	0.034800	0.036800	+3.955%	140,119	+18,704.348%
2025-04-04	0.036000	0.038750	0.034400	0.035400	-6.842%	929,442	+19,448.023%
2025-04-03	0.038750	0.039900	0.036750	0.038000	-5.000%	349,319	+18,110.526%
2025-04-02	0.038900	0.042200	0.038750	0.040000	+2.302%	66,519	+17,200.000%
2025-04-01	0.040800	0.046600	0.035400	0.039100	-14.908%	1,757,245	+17,598.210%
2025-03-31	0.041880	0.045950	0.041880	0.045950	+9.405%	56,804	+14,959.848%
2025-03-28	0.041500	0.043640	0.041500	0.042000	-4.762%	68,692	+16,376.190%
2025-03-27	0.048600	0.049300	0.042700	0.044100	-9.446%	492,970	+15,591.610%
2025-03-26	0.048800	0.048800	0.047000	0.048700	-3.373%	64,499	+14,109.446%
2025-03-25	0.050000	0.055000	0.047300	0.050400	-9.677%	223,524	+13,630.159%
2025-03-24	0.051200	0.055800	0.051200	0.055800	+7.308%	3,713	+12,301.434%
2025-03-21	0.051000	0.052000	0.050000	0.052000	+2.970%	385,388	+13,207.692%
2025-03-20	0.045700	0.051000	0.045700	0.050500	-0.980%	68,625	+13,602.970%
2025-03-19	0.047000	0.051000	0.047000	0.051000	+6.472%	144,566	+13,468.627%
2025-03-18	0.045800	0.047900	0.045800	0.047900	+1.055%	57,700	+14,346.764%
2025-03-17	0.047400	0.047400	0.047400	0.047400	-0.084%	1,398	+14,499.156%
2025-03-14	0.049400	0.049400	0.044800	0.047440	+4.493%	18,625	+14,486.847%
2025-03-13	0.045415	0.047920	0.045400	0.045400	-1.304%	65,866	+15,142.291%
2025-03-12	0.039000	0.049000	0.039000	0.046000	+11.650%	86,809	+14,943.478%
2025-03-11	0.042780	0.043400	0.040000	0.041200	-0.603%	620,477	+16,696.117%
2025-03-10	0.044000	0.046450	0.041450	0.041450	-3.784%	114,996	+16,594.813%
2025-03-07	0.044000	0.044000	0.042920	0.043080	-2.424%	7,622	+15,963.138%
2025-03-06	0.052000	0.052000	0.042470	0.044150	-10.264%	49,777	+15,573.839%
2025-03-05	0.045350	0.049200	0.041500	0.049200	-1.403%	348,300	+13,965.041%
2025-03-04	0.044600	0.049900	0.041700	0.049900	+13.409%	807,617	+13,767.735%
2025-03-03	0.046800	0.050400	0.044000	0.044000	-6.582%	1,841,629	+15,627.273%
2025-02-28	0.046600	0.047100	0.045400	0.047100	-1.875%	27,898	+14,592.144%
2025-02-27	0.049000	0.049400	0.048000	0.048000	-0.621%	191,680	+14,316.667%
2025-02-26	0.044950	0.049300	0.044950	0.048300	+5.000%	395,502	+14,227.122%
2025-02-25	0.047800	0.047900	0.044500	0.046000	-3.564%	328,621	+14,943.478%
2025-02-24	0.048400	0.048400	0.047183	0.047700	-7.379%	569,918	+14,407.338%
2025-02-21	0.046000	0.053000	0.046000	0.051500	-1.905%	167,532	+13,336.893%
2025-02-20	0.048900	0.054000	0.048840	0.052500	+5.000%	113,829	+13,080.952%
2025-02-19	0.053000	0.053000	0.050000	0.050000	-10.442%	351,817	+13,740.000%
2025-02-18	0.053100	0.055830	0.053100	0.055830	+4.944%	57,766	+12,294.770%
2025-02-14	0.056500	0.056500	0.053150	0.053200	-6.173%	31,408	+12,907.519%
2025-02-13	0.057000	0.057000	0.056700	0.056700	0.000%	41,018	+12,104.586%
2025-02-12	0.057850	0.057850	0.053800	0.056700	+2.162%	71,631	+12,104.586%
2025-02-11	0.053500	0.059000	0.053500	0.055500	-0.893%	411,989	+12,368.468%
2025-02-10	0.058900	0.059100	0.053900	0.056000	+2.276%	57,392	+12,257.143%
2025-02-07	0.055100	0.056600	0.053600	0.054754	-1.681%	119,253	+12,538.346%
2025-02-06	0.058000	0.058900	0.055690	0.055690	+1.255%	31,550	+12,325.929%
2025-02-05	0.057950	0.058518	0.055000	0.055000	-1.810%	454,463	+12,481.818%
2025-02-04	0.055000	0.059000	0.053100	0.056014	+0.745%	74,019	+12,254.054%
2025-02-03	0.055300	0.057900	0.051400	0.055600	-3.136%	150,725	+12,346.043%
2025-01-31	0.059000	0.060850	0.055200	0.057400	-4.333%	92,960	+11,955.749%
2025-01-30	0.060000	0.062150	0.059900	0.060000	+2.969%	32,959	+11,433.333%
2025-01-29	0.057845	0.059000	0.057100	0.058270	+3.133%	98,394	+11,775.751%
2025-01-28	0.054100	0.056500	0.053300	0.056500	+6.604%	46,703	+12,147.788%
2025-01-27	0.063200	0.071000	0.053000	0.053000	-16.928%	544,239	+12,956.604%
2025-01-24	0.063370	0.068000	0.061000	0.063800	+6.868%	588,670	+10,746.395%
2025-01-23	0.065500	0.065500	0.058300	0.059700	-5.836%	168,854	+11,491.290%
2025-01-22	0.055100	0.068000	0.055100	0.063400	+9.879%	517,881	+10,814.826%
2025-01-21	0.062000	0.062000	0.055200	0.057700	-8.277%	253,517	+11,893.068%
2025-01-17	0.061400	0.068000	0.057750	0.062907	+1.956%	489,130	+10,900.366%
2025-01-16	0.063400	0.068000	0.060000	0.061700	+4.576%	160,487	+11,115.559%
2025-01-15	0.063800	0.063800	0.057750	0.059000	-5.023%	167,592	+11,628.814%
2025-01-14	0.064968	0.070000	0.059200	0.062120	+15.037%	426,077	+11,039.730%
2025-01-13	0.059800	0.059800	0.054000	0.054000	-8.372%	42,421	+12,714.815%
2025-01-10	0.054400	0.059700	0.054400	0.058934	+1.786%	7,557	+11,641.949%
2025-01-08	0.061000	0.061000	0.057300	0.057900	-6.311%	41,310	+11,851.641%
2025-01-07	0.062985	0.063000	0.060000	0.061800	-9.118%	84,632	+11,097.411%
2025-01-06	0.054000	0.070000	0.054000	0.068000	+10.032%	158,973	+10,076.471%
2025-01-03	0.062109	0.062450	0.061800	0.061800	+2.149%	16,338	+11,097.411%
2025-01-02	0.060000	0.063700	0.058100	0.060500	+3.800%	126,636	+11,338.017%
2024-12-30	0.054800	0.060030	0.054800	0.058285	-5.840%	134,761	+11,772.695%
2024-12-27	0.059800	0.062200	0.054100	0.061900	0.000%	160,545	+11,079.321%
2024-12-26	0.059100	0.061900	0.059100	0.061900	+4.034%	12,275	+11,079.321%
2024-12-24	0.056380	0.059500	0.056380	0.059500	+10.185%	248,930	+11,530.252%
2024-12-23	0.044000	0.054800	0.044000	0.054000	-5.841%	196,005	+12,714.815%
2024-12-20	0.059000	0.059200	0.055550	0.057350	-3.613%	123,100	+11,966.260%
2024-12-19	0.059100	0.060660	0.055000	0.059500	+0.847%	453,320	+11,530.252%
2024-12-18	0.063500	0.063500	0.059000	0.059000	-6.197%	369,354	+11,628.814%
2024-12-17	0.064700	0.067250	0.062000	0.062898	+1.448%	32,418	+10,901.940%
2024-12-16	0.068000	0.072500	0.062000	0.062000	-1.587%	82,838	+11,061.290%
2024-12-13	0.075300	0.075300	0.063000	0.063000	-3.077%	35,418	+10,884.127%
2024-12-12	0.070900	0.070900	0.065000	0.065000	-7.010%	52,593	+10,546.154%
2024-12-11	0.069000	0.072500	0.068820	0.069900	-0.143%	69,618	+9,799.857%
2024-12-10	0.070600	0.071100	0.066200	0.070000	+7.362%	237,377	+9,785.714%
2024-12-09	0.073500	0.075000	0.065200	0.065200	-11.293%	18,057	+10,513.497%
2024-12-05	0.073900	0.073900	0.067000	0.073500	-3.607%	75,377	+9,314.966%
2024-12-04	0.072900	0.077100	0.072900	0.076250	-1.866%	23,770	+8,975.410%
2024-12-03	0.069000	0.080000	0.069000	0.077700	+0.388%	134,643	+8,806.049%
2024-12-02	0.077400	0.077400	0.077400	0.077400	-1.023%	500	+8,840.568%
2024-11-29	0.078000	0.082500	0.078000	0.078200	+1.989%	142,475	+8,749.105%
2024-11-27	0.083050	0.083050	0.070805	0.076675	-7.787%	143,957	+8,925.106%
2024-11-26	0.085300	0.085300	0.081000	0.083150	-2.635%	1,249,895	+8,222.309%
2024-11-25	0.084100	0.087000	0.081000	0.085400	-2.511%	591,400	+8,003.044%
2024-11-22	0.085400	0.088025	0.085000	0.087600	+2.817%	190,650	+7,799.543%
2024-11-21	0.090000	0.090000	0.080900	0.085200	+0.235%	389,301	+8,022.066%
2024-11-20	0.081000	0.086700	0.081000	0.085000	+2.719%	256,260	+8,041.176%
2024-11-19	0.080900	0.082750	0.080900	0.082750	-0.779%	43,000	+8,262.538%
2024-11-18	0.080000	0.085600	0.079900	0.083400	+4.250%	128,776	+8,197.362%
2024-11-15	0.078230	0.080000	0.074100	0.080000	0.000%	263,899	+8,550.000%
2024-11-14	0.072500	0.080000	0.072400	0.080000	+12.123%	121,693	+8,550.000%
2024-11-13	0.070700	0.072000	0.068900	0.071350	-1.177%	104,256	+9,598.669%
2024-11-12	0.063800	0.072200	0.063800	0.072200	+10.145%	64,589	+9,484.488%
2024-11-11	0.069200	0.070000	0.065550	0.065550	-6.757%	206,515	+10,456.827%
2024-11-08	0.073200	0.073200	0.070300	0.070300	-5.638%	173,778	+9,743.528%
2024-11-07	0.075000	0.075000	0.073900	0.074500	+1.079%	16,700	+9,188.591%
2024-11-06	0.075000	0.075000	0.069900	0.073705	-1.792%	125,178	+9,288.780%
2024-11-05	0.071000	0.075050	0.071000	0.075050	+4.236%	26,345	+9,120.520%
2024-11-04	0.078460	0.079054	0.072000	0.072000	-7.336%	128,277	+9,511.111%
2024-11-01	0.089500	0.092680	0.076580	0.077700	-17.340%	223,055	+8,806.049%
2024-10-31	0.091300	0.094000	0.087800	0.094000	+5.618%	240,900	+7,261.702%
2024-10-30	0.084000	0.090300	0.084000	0.089000	+1.251%	166,600	+7,675.281%
2024-10-29	0.083000	0.090000	0.083000	0.087900	+1.034%	279,659	+7,772.582%
2024-10-28	0.090300	0.090300	0.078700	0.087000	+4.819%	366,500	+7,854.023%
2024-10-25	0.076500	0.083000	0.074000	0.083000	+8.781%	195,604	+8,237.349%
2024-10-24	0.082000	0.082000	0.076300	0.076300	-6.951%	23,073	+8,969.463%
2024-10-23	0.077400	0.082000	0.077400	0.082000	-2.381%	451,408	+8,339.024%
2024-10-22	0.088700	0.088700	0.082600	0.084000	-6.667%	642,513	+8,138.095%
2024-10-21	0.096600	0.096600	0.087700	0.090000	-9.091%	201,856	+7,588.889%
2024-10-18	0.097800	0.099600	0.090300	0.099000	+4.211%	933,574	+6,889.899%
2024-10-17	0.095000	0.095000	0.089000	0.095000	+1.724%	321,538	+7,184.211%
2024-10-16	0.090000	0.094500	0.082000	0.093390	+16.446%	1,852,689	+7,309.787%
2024-10-15	0.080900	0.087650	0.080000	0.080200	-3.175%	432,474	+8,528.429%
2024-10-14	0.080250	0.083000	0.078900	0.082830	+2.007%	1,777,817	+8,254.461%
2024-10-11	0.067800	0.082500	0.067800	0.081200	+9.066%	618,423	+8,422.167%
2024-10-10	0.073100	0.075000	0.069200	0.074450	+1.155%	217,444	+9,194.829%
2024-10-09	0.070000	0.075805	0.070000	0.073600	+5.143%	3,257,343	+9,302.174%
2024-10-08	0.069100	0.072400	0.069100	0.070000	+0.705%	799,809	+9,785.714%
2024-10-07	0.070000	0.071800	0.069200	0.069510	-6.698%	783,552	+9,855.402%
2024-10-04	0.068400	0.074500	0.066580	0.074500	+11.194%	2,107,760	+9,188.591%
2024-10-03	0.069900	0.071000	0.066100	0.067000	-4.149%	1,783,970	+10,228.358%
2024-10-02	0.061000	0.069900	0.060000	0.069900	+29.926%	6,832,861	+9,799.857%
2024-10-01	0.058000	0.058000	0.053800	0.053800	-11.803%	549,731	+12,762.454%
2024-09-30	0.059900	0.061000	0.055100	0.061000	+1.836%	651,172	+11,244.262%
2024-09-27	0.063000	0.063000	0.056100	0.059900	+0.672%	281,457	+11,452.588%
2024-09-26	0.057700	0.065700	0.055400	0.059500	+3.478%	1,317,310	+11,530.252%
2024-09-25	0.056000	0.060000	0.055300	0.057500	-7.705%	311,072	+11,934.783%
2024-09-24	0.055000	0.069000	0.052700	0.062300	+22.397%	963,122	+11,007.544%
2024-09-23	0.042500	0.055000	0.042500	0.050900	-3.549%	269,958	+13,495.285%
2024-09-20	0.044850	0.055000	0.042500	0.052773	+17.797%	451,197	+13,012.766%
2024-09-19	0.043741	0.044900	0.043559	0.044800	+1.818%	192,020	+15,346.429%
2024-09-18	0.043482	0.045000	0.042050	0.044000	-8.333%	326,414	+15,627.273%
2024-09-17	0.054400	0.054400	0.045000	0.048000	+6.667%	272,050	+14,316.667%
2024-09-16	0.045000	0.045000	0.045000	0.045000	-8.815%	452	+15,277.778%
2024-09-13	0.049350	0.049350	0.049350	0.049350	+5.224%	8,202	+13,922.290%
2024-09-12	0.045028	0.047800	0.044500	0.046900	+5.631%	167,792	+14,654.797%
2024-09-11	0.044100	0.047800	0.042550	0.044400	+1.602%	303,134	+15,485.586%
2024-09-10	0.041600	0.044100	0.040100	0.043700	-1.354%	161,222	+15,735.240%
2024-09-09	0.046000	0.046000	0.040000	0.044300	+4.728%	180,280	+15,520.767%
2024-09-06	0.039500	0.042990	0.039000	0.042300	+2.920%	583,120	+16,259.338%
2024-09-05	0.043000	0.046500	0.041100	0.041100	-6.378%	12,476	+16,736.983%
2024-09-04	0.046950	0.047000	0.041400	0.043900	-9.298%	161,111	+15,663.098%
2024-09-03	0.050400	0.050400	0.046800	0.048400	-6.383%	156,932	+14,197.521%
2024-08-30	0.047750	0.051900	0.047750	0.051700	+3.400%	62,949	+13,284.913%
2024-08-29	0.050000	0.050000	0.048000	0.050000	+2.041%	198,550	+13,740.000%
2024-08-28	0.047800	0.050000	0.047800	0.049000	-2.000%	34,100	+14,022.449%
2024-08-27	0.050000	0.050000	0.049540	0.050000	-0.100%	52,057	+13,740.000%
2024-08-26	0.046500	0.052400	0.043200	0.050050	+3.196%	45,844	+13,726.174%
2024-08-23	0.041100	0.051000	0.041100	0.048500	+4.301%	50,231	+14,168.041%
2024-08-22	0.048200	0.048200	0.045410	0.046500	-3.527%	61,872	+14,781.720%
2024-08-21	0.043100	0.048300	0.041100	0.048200	+0.417%	59,890	+14,256.846%
2024-08-20	0.045000	0.051000	0.043600	0.048000	-7.692%	126,444	+14,316.667%
2024-08-19	0.051000	0.052000	0.043500	0.052000	+4.000%	17,850	+13,207.692%
2024-08-16	0.046750	0.050000	0.043600	0.050000	0.000%	48,651	+13,740.000%
2024-08-15	0.044900	0.050000	0.044500	0.050000	+10.619%	53,888	+13,740.000%
2024-08-14	0.040550	0.045200	0.040550	0.045200	-1.739%	45,808	+15,209.735%
2024-08-13	0.046000	0.046000	0.046000	0.046000	-0.648%	210	+14,943.478%
2024-08-12	0.045000	0.047900	0.045000	0.046300	+7.674%	269,148	+14,846.004%
2024-08-09	0.045680	0.045680	0.042050	0.043000	0.000%	136,141	+15,993.023%
2024-08-08	0.043000	0.045000	0.041850	0.043000	+4.623%	210,630	+15,993.023%
2024-08-07	0.043030	0.045660	0.040500	0.041100	-4.419%	282,940	+16,736.983%
2024-08-06	0.040000	0.044700	0.039000	0.043000	-4.029%	325,044	+15,993.023%
2024-08-05	0.043569	0.046150	0.041500	0.044805	+2.529%	97,796	+15,344.705%
2024-08-02	0.047600	0.048300	0.040500	0.043700	-10.451%	906,141	+15,735.240%
2024-08-01	0.047700	0.049000	0.047650	0.048800	-0.431%	96,730	+14,080.328%
2024-07-31	0.050000	0.050700	0.046400	0.049011	-0.384%	128,306	+14,019.279%
2024-07-30	0.047300	0.050000	0.046780	0.049200	+3.797%	52,311	+13,965.041%
2024-07-29	0.047750	0.049000	0.045000	0.047400	-4.242%	109,894	+14,499.156%
2024-07-26	0.050900	0.051050	0.048800	0.049500	-1.980%	159,250	+13,879.798%
2024-07-25	0.047100	0.050550	0.047100	0.050500	+8.369%	39,660	+13,602.970%
2024-07-24	0.051400	0.053400	0.046300	0.046600	-7.576%	260,206	+14,749.785%
2024-07-23	0.050947	0.052300	0.050000	0.050420	-11.544%	253,295	+13,624.712%
2024-07-22	0.051040	0.057000	0.048000	0.057000	+14.000%	129,627	+12,040.351%
2024-07-19	0.048000	0.050140	0.047200	0.050000	+1.543%	130,500	+13,740.000%
2024-07-18	0.049550	0.051200	0.048930	0.049240	+3.882%	154,168	+13,953.615%
2024-07-17	0.048000	0.051100	0.045000	0.047400	-6.876%	427,404	+14,499.156%
2024-07-16	0.051000	0.051000	0.048300	0.050900	+1.800%	215,371	+13,495.285%
2024-07-15	0.050320	0.053150	0.050000	0.050000	-1.575%	197,103	+13,740.000%
2024-07-12	0.049500	0.054600	0.049500	0.050800	-2.308%	198,728	+13,522.047%
2024-07-11	0.052000	0.054900	0.050000	0.052000	-3.704%	190,393	+13,207.692%
2024-07-10	0.053570	0.054900	0.051000	0.054000	+5.882%	264,319	+12,714.815%
2024-07-09	0.054900	0.054900	0.051000	0.051000	-4.135%	46,530	+13,468.627%
2024-07-08	0.060800	0.063000	0.051100	0.053200	-3.097%	214,435	+12,907.519%
2024-07-05	0.055500	0.055500	0.054000	0.054900	-0.182%	38,620	+12,504.736%
2024-07-03	0.055000	0.057000	0.053400	0.055000	0.000%	26,309	+12,481.818%
2024-07-02	0.051100	0.057250	0.051100	0.055000	-2.655%	229,245	+12,481.818%
2024-07-01	0.054500	0.060800	0.054500	0.056500	+3.670%	40,646	+12,147.788%
2024-06-28	0.057450	0.057450	0.053300	0.054500	-4.302%	60,602	+12,597.248%
2024-06-27	0.053250	0.056950	0.051700	0.056950	-0.541%	137,946	+12,051.010%
2024-06-26	0.053860	0.059900	0.052715	0.057260	+3.544%	290,591	+11,985.225%
2024-06-25	0.057750	0.057750	0.051500	0.055300	-4.655%	133,215	+12,413.562%
2024-06-24	0.059300	0.060000	0.054500	0.058000	+5.455%	45,780	+11,831.034%
2024-06-21	0.051440	0.055400	0.050700	0.055000	+7.949%	172,831	+12,481.818%
2024-06-20	0.053500	0.053500	0.050950	0.050950	+1.697%	87,532	+13,481.943%
2024-06-18	0.053000	0.053250	0.050100	0.050100	-3.654%	114,480	+13,712.375%
2024-06-17	0.051550	0.053000	0.051000	0.052000	+1.961%	57,572	+13,207.692%
2024-06-14	0.051290	0.052500	0.049800	0.051000	+4.082%	385,575	+13,468.627%
2024-06-13	0.050500	0.050500	0.048000	0.049000	-6.844%	563,592	+14,022.449%
2024-06-12	0.055000	0.055000	0.049000	0.052600	+5.200%	233,460	+13,055.894%
2024-06-11	0.053000	0.053000	0.049050	0.050000	-6.890%	1,253,730	+13,740.000%
2024-06-10	0.055000	0.055000	0.050000	0.053700	-0.739%	977,463	+12,786.406%
2024-06-07	0.055000	0.055000	0.051000	0.054100	-1.904%	224,686	+12,691.128%
2024-06-06	0.055000	0.055800	0.053000	0.055150	+3.084%	378,291	+12,447.597%
2024-06-05	0.055000	0.061300	0.051000	0.053500	-13.987%	1,160,111	+12,834.579%
2024-06-04	0.070000	0.070000	0.062200	0.062200	-11.143%	312,407	+11,025.402%
2024-06-03	0.065000	0.072000	0.065000	0.070000	+7.527%	554,933	+9,785.714%
2024-05-31	0.065000	0.065700	0.065000	0.065100	-1.438%	791,396	+10,529.800%
2024-05-30	0.065100	0.066750	0.065000	0.066050	+0.076%	228,040	+10,376.911%
2024-05-29	0.066000	0.067000	0.065500	0.066000	-0.038%	162,690	+10,384.848%
2024-05-28	0.066500	0.070000	0.066000	0.066025	-7.657%	244,769	+10,380.878%
2024-05-24	0.068000	0.073000	0.066400	0.071500	+5.147%	131,560	+9,578.322%
2024-05-23	0.075000	0.075000	0.065000	0.068000	-10.644%	250,655	+10,076.471%
2024-05-22	0.080000	0.084500	0.076100	0.076100	-1.806%	88,935	+8,993.298%
2024-05-21	0.075000	0.080000	0.075000	0.077500	+12.319%	211,851	+8,829.032%
2024-05-20	0.067250	0.098000	0.067100	0.069000	+3.759%	745,220	+9,928.986%
2024-05-17	0.071400	0.071400	0.060000	0.066500	-5.000%	583,843	+10,306.015%
2024-05-16	0.062500	0.070000	0.060000	0.070000	+11.288%	86,312	+9,785.714%
2024-05-15	0.078000	0.078000	0.062500	0.062900	-12.760%	117,057	+10,901.590%
2024-05-14	0.054500	0.077200	0.054000	0.072100	+33.519%	381,160	+9,497.781%
2024-05-13	0.048800	0.054000	0.048800	0.054000	+8.000%	253,884	+12,714.815%
2024-05-10	0.050000	0.055000	0.048700	0.050000	0.000%	238,860	+13,740.000%
2024-05-09	0.053000	0.059700	0.050000	0.050000	-7.407%	217,031	+13,740.000%
2024-05-08	0.055000	0.058000	0.048000	0.054000	-8.861%	456,022	+12,714.815%
2024-05-07	0.058100	0.059900	0.058000	0.059250	-4.126%	134,727	+11,579.325%
2024-05-06	0.055200	0.062200	0.055200	0.061800	+0.488%	339,490	+11,097.411%
2024-05-03	0.058000	0.061500	0.058000	0.061500	+5.462%	324,465	+11,152.033%
2024-05-02	0.058125	0.061000	0.057500	0.058315	+2.056%	263,576	+11,766.587%
2024-05-01	0.059900	0.062900	0.055000	0.057140	+6.406%	1,145,299	+12,010.606%
2024-04-30	0.055100	0.055100	0.052700	0.053700	+0.845%	261,900	+12,786.406%
2024-04-29	0.054400	0.055000	0.051700	0.053250	+4.412%	1,306,333	+12,895.305%
2024-04-26	0.052715	0.052800	0.050020	0.051000	-7.104%	310,642	+13,468.627%
2024-04-25	0.054700	0.055000	0.048300	0.054900	+2.694%	298,279	+12,504.736%
2024-04-24	0.052100	0.054500	0.052100	0.053460	-1.908%	599,735	+12,844.257%
2024-04-23	0.058300	0.058300	0.049250	0.054500	+0.739%	813,320	+12,597.248%
2024-04-22	0.065300	0.065300	0.053500	0.054100	-11.020%	1,179,881	+12,691.128%
2024-04-19	0.063550	0.065200	0.058100	0.060800	-4.131%	1,165,037	+11,281.579%
2024-04-18	0.062000	0.065300	0.062000	0.063420	-3.617%	166,804	+10,811.384%
2024-04-17	0.067800	0.068700	0.063850	0.065800	-1.937%	440,339	+10,416.717%
2024-04-16	0.070000	0.073100	0.066000	0.067100	-6.806%	262,000	+10,212.966%
2024-04-15	0.072500	0.075900	0.070000	0.072000	-0.277%	566,191	+9,511.111%
2024-04-12	0.078000	0.078000	0.072200	0.072200	-3.733%	837,156	+9,484.488%
2024-04-11	0.077000	0.077000	0.072350	0.075000	-2.089%	912,697	+9,126.667%
2024-04-10	0.075920	0.078000	0.074000	0.076600	-1.795%	1,059,474	+8,933.943%
2024-04-09	0.076120	0.078000	0.071750	0.078000	+5.548%	504,447	+8,771.795%
2024-04-08	0.071200	0.073900	0.069265	0.073900	0.000%	555,158	+9,264.005%
2024-04-05	0.070025	0.073900	0.068900	0.073900	+5.121%	258,359	+9,264.005%
2024-04-04	0.073000	0.073912	0.070300	0.070300	0.000%	584,080	+9,743.528%
2024-04-03	0.073500	0.075770	0.070100	0.070300	-2.089%	1,100,769	+9,743.528%
2024-04-02	0.069700	0.073500	0.069000	0.071800	+2.425%	875,865	+9,537.883%
2024-04-01	0.074700	0.074700	0.068800	0.070100	-4.104%	1,351,427	+9,771.612%
2024-03-28	0.066800	0.073100	0.062800	0.073100	+12.548%	1,555,526	+9,366.484%
2024-03-27	0.069900	0.070000	0.062200	0.064950	-4.415%	1,034,394	+10,554.349%
2024-03-26	0.063300	0.070000	0.061500	0.067950	+0.074%	1,556,552	+10,083.959%
2024-03-25	0.069900	0.069900	0.064950	0.067900	+1.343%	448,113	+10,091.458%
2024-03-22	0.067300	0.070000	0.065033	0.067000	+0.450%	808,121	+10,228.358%
2024-03-21	0.067300	0.067300	0.062200	0.066700	+1.677%	651,087	+10,274.813%
2024-03-20	0.067900	0.067900	0.064180	0.065600	-2.526%	392,293	+10,448.780%
2024-03-19	0.066500	0.069800	0.062400	0.067300	+1.051%	752,986	+10,182.318%
2024-03-18	0.062200	0.066600	0.057950	0.066600	+9.037%	906,634	+10,290.390%
2024-03-15	0.058700	0.062100	0.057600	0.061080	+4.055%	202,809	+11,229.404%
2024-03-14	0.058000	0.058700	0.054200	0.058700	+1.382%	539,413	+11,688.756%
2024-03-13	0.059700	0.060960	0.056100	0.057900	-0.172%	759,881	+11,851.641%
2024-03-12	0.058300	0.060000	0.058000	0.058000	0.000%	118,791	+11,831.034%
2024-03-11	0.060300	0.060500	0.056000	0.058000	+3.571%	698,239	+11,831.034%
2024-03-08	0.060000	0.062575	0.056000	0.056000	-5.085%	733,632	+12,257.143%
2024-03-07	0.058950	0.061000	0.058950	0.059000	-0.590%	224,225	+11,628.814%
2024-03-06	0.056000	0.060240	0.055600	0.059350	+3.868%	597,535	+11,559.646%
2024-03-05	0.062000	0.062000	0.057000	0.057140	-7.503%	196,833	+12,010.606%
2024-03-04	0.066550	0.066550	0.058900	0.061775	-6.402%	449,338	+11,101.943%
2024-03-01	0.059500	0.066000	0.059500	0.066000	+4.101%	537,003	+10,384.848%
2024-02-29	0.058950	0.063400	0.058950	0.063400	+1.197%	185,106	+10,814.826%
2024-02-28	0.062000	0.063400	0.061900	0.062650	+2.537%	114,878	+10,945.491%
2024-02-27	0.061500	0.062300	0.060000	0.061100	+0.493%	64,048	+11,225.696%
2024-02-26	0.060000	0.060800	0.059600	0.060800	0.000%	27,976	+11,281.579%
2024-02-23	0.061692	0.061692	0.059600	0.060800	+0.165%	267,311	+11,281.579%
2024-02-22	0.062800	0.062800	0.059600	0.060700	+1.336%	227,494	+11,300.329%
2024-02-21	0.059500	0.061530	0.055500	0.059900	+0.672%	139,299	+11,452.588%

.dark-mode .fx89jt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx89jt{ color: #333333; background-color: white; border: 2px solid #333333; }ANLDFANFIELD ENERGY INCstock OTC

ANLDF
ANFIELD ENERGY INC
stock OTC