OTCBB, ANLDF End of Day and Historical Stock Data [Anfield Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, ANLDF:

31 Jul 25 15:58

LAST: 0.0700	CHANGE: 0.00	OPEN: 0.0734	HIGH: 0.0761	ASK: 0.0000	VOLUME: 977.8K
LAST: 0.0700	CHG(%): 2.64	PREV: 0.0719	LOW: 0.0700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
31 Jul 25	0.0734	0.0761	0.0700	0.0700	1.01M
30 Jul 25	0.0791	0.0791	0.0710	0.0719	1.77M
29 Jul 25	0.0780	0.0893	0.0780	0.0790	844.3K
28 Jul 25	0.0893	0.0940	0.0835	0.0890	1.1M
25 Jul 25	0.0927	0.0940	0.0875	0.0894	609K
24 Jul 25	0.0950	0.0950	0.0898	0.0919	139.4K
23 Jul 25	0.0925	0.0925	0.0878	0.0900	665K
22 Jul 25	0.0915	0.0920	0.0870	0.0920	758K
21 Jul 25	0.0883	0.0915	0.0830	0.0900	732.8K
18 Jul 25	0.0802	0.0915	0.0802	0.0900	655K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.09
MA20:	0.09
MA50:	0.08
MA100:	0.06
MA200:	0.07
RSI14:	35.21
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.16
ATR:	0.01
Week High:	0.10
Week Low:	0.07
Month High:	0.10
Month Low:	0.07
Year High:	0.10
Year Low:	0.03
Volatility:	33.61

RECENT SPLITS

Date	Ratio
27 Dec 2017	1-10