ANFIELD NICK CORP (ANCKF) Exchange: PINK

Data as of March 29, 2024

$0.29 ($0.01) 2.28%

ANFIELD NICK CORP - Daily Information
Click for more stock information on ANFIELD NICK CORP.
Daily Information Data
Date March 29, 2024
Open $0.28
Previous Close $0.29
High $0.29
Low $0.28
Adjusted Open $0.28
Previous Adjusted Close $0.29
Adjusted High $0.29
Adjusted Low $0.28

About ANFIELD NICK CORP (ANCKF)

DELISTED - No Description Available

Historical Stock Data for ANFIELD NICK CORP (ANCKF)

Date Open High Low Close Adj.Close Volume
2017-12-21 $0.28 $0.29 $0.28 $0.29 $0.29 11,550
2017-12-20 $0.28 $0.28 $0.28 $0.28 $0.28 29,000
2017-12-19 $0.28 $0.28 $0.28 $0.28 $0.28 0
2017-12-18 $0.28 $0.28 $0.28 $0.28 $0.28 9,700
2017-12-15 $0.27 $0.27 $0.27 $0.27 $0.27 7,250
2017-12-14 $0.27 $0.28 $0.26 $0.28 $0.28 101,900
2017-12-13 $0.27 $0.27 $0.27 $0.27 $0.27 18,000
2017-12-12 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-12-11 $0.27 $0.27 $0.27 $0.27 $0.27 40,000
2017-12-08 $0.27 $0.28 $0.27 $0.28 $0.28 27,200
2017-12-07 $0.28 $0.28 $0.28 $0.28 $0.28 5,000
2017-12-06 $0.29 $0.29 $0.29 $0.29 $0.29 1,000
2017-12-05 $0.28 $0.30 $0.28 $0.30 $0.30 53,100
2017-12-04 $0.28 $0.28 $0.28 $0.28 $0.28 10,000
2017-12-01 $0.29 $0.29 $0.29 $0.29 $0.29 1,180
2017-11-30 $0.28 $0.28 $0.28 $0.28 $0.28 1,000
2017-11-29 $0.28 $0.28 $0.28 $0.28 $0.28 130,000
2017-11-28 $0.29 $0.29 $0.28 $0.28 $0.28 60,820
2017-11-27 $0.29 $0.30 $0.28 $0.28 $0.28 5,920
2017-11-24 $0.29 $0.29 $0.29 $0.29 $0.29 0
2017-11-22 $0.28 $0.29 $0.28 $0.29 $0.29 16,539
2017-11-21 $0.28 $0.28 $0.28 $0.28 $0.28 2,000
2017-11-20 $0.29 $0.29 $0.29 $0.29 $0.29 5,210
2017-11-17 $0.30 $0.30 $0.30 $0.30 $0.30 0
2017-11-16 $0.30 $0.30 $0.30 $0.30 $0.30 2,300
2017-11-15 $0.30 $0.30 $0.29 $0.29 $0.29 21,500
2017-11-14 $0.29 $0.29 $0.29 $0.29 $0.29 21,500
2017-11-13 $0.29 $0.29 $0.29 $0.29 $0.29 2,750
2017-11-10 $0.31 $0.31 $0.29 $0.29 $0.29 7,000
2017-11-09 $0.30 $0.31 $0.30 $0.30 $0.30 10,000
2017-11-08 $0.29 $0.29 $0.29 $0.29 $0.29 17,700
2017-11-07 $0.30 $0.30 $0.30 $0.30 $0.30 3,000
2017-11-06 $0.29 $0.29 $0.28 $0.28 $0.28 11,000
2017-11-03 $0.30 $0.31 $0.30 $0.31 $0.31 13,000
2017-11-02 $0.30 $0.30 $0.30 $0.30 $0.30 7,086
2017-11-01 $0.29 $0.29 $0.29 $0.29 $0.29 54,500
2017-10-31 $0.30 $0.30 $0.28 $0.28 $0.28 38,000
2017-10-30 $0.30 $0.30 $0.30 $0.30 $0.30 7,008
2017-10-27 $0.30 $0.33 $0.30 $0.32 $0.32 36,500
2017-10-26 $0.33 $0.33 $0.30 $0.30 $0.30 57,500
2017-10-25 $0.31 $0.31 $0.31 $0.31 $0.31 2,000
2017-10-24 $0.30 $0.30 $0.30 $0.30 $0.30 3,400
2017-10-23 $0.31 $0.31 $0.31 $0.31 $0.31 0
2017-10-20 $0.32 $0.32 $0.31 $0.31 $0.31 5,000
2017-10-19 $0.30 $0.30 $0.30 $0.30 $0.30 0
2017-10-18 $0.30 $0.30 $0.30 $0.30 $0.30 12,500
2017-10-17 $0.30 $0.30 $0.29 $0.30 $0.30 44,131
2017-10-16 $0.30 $0.30 $0.30 $0.30 $0.30 450
2017-10-13 $0.31 $0.31 $0.31 $0.31 $0.31 27,800
2017-10-12 $0.30 $0.30 $0.30 $0.30 $0.30 0
2017-10-11 $0.31 $0.31 $0.30 $0.30 $0.30 43,180
2017-10-10 $0.32 $0.32 $0.31 $0.32 $0.32 40,500
2017-10-09 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-10-06 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-10-05 $0.34 $0.34 $0.34 $0.34 $0.34 1,000
2017-10-04 $0.34 $0.34 $0.32 $0.32 $0.32 78,600
2017-10-03 $0.35 $0.37 $0.35 $0.36 $0.36 11,350
2017-10-02 $0.36 $0.36 $0.36 $0.36 $0.36 0
2017-09-29 $0.37 $0.37 $0.36 $0.36 $0.36 12,000
2017-09-28 $0.38 $0.38 $0.37 $0.37 $0.37 10,710
2017-09-27 $0.38 $0.40 $0.37 $0.40 $0.40 40,222
2017-09-26 $0.36 $0.36 $0.35 $0.36 $0.36 83,500
2017-09-25 $0.36 $0.36 $0.36 $0.36 $0.36 250
2017-09-22 $0.31 $0.31 $0.31 $0.31 $0.31 1,495
2017-09-21 $0.34 $0.34 $0.34 $0.34 $0.34 1,800
2017-09-20 $0.34 $0.34 $0.34 $0.34 $0.34 9,900
2017-09-19 $0.35 $0.35 $0.35 $0.35 $0.35 25
2017-09-18 $0.36 $0.36 $0.35 $0.35 $0.35 13,657
2017-09-15 $0.37 $0.37 $0.37 $0.37 $0.37 0
2017-09-14 $0.38 $0.38 $0.37 $0.37 $0.37 4,125
2017-09-13 $0.37 $0.37 $0.37 $0.37 $0.37 0
2017-09-12 $0.37 $0.37 $0.37 $0.37 $0.37 0
2017-09-11 $0.37 $0.37 $0.37 $0.37 $0.37 1,835
2017-09-08 $0.38 $0.39 $0.37 $0.37 $0.37 36,250
2017-09-07 $0.38 $0.38 $0.37 $0.37 $0.37 76,400
2017-09-06 $0.39 $0.39 $0.37 $0.38 $0.38 17,750
2017-09-05 $0.38 $0.38 $0.35 $0.35 $0.35 16,243
2017-09-01 $0.37 $0.37 $0.37 $0.37 $0.37 28,000
2017-08-31 $0.34 $0.34 $0.34 $0.34 $0.34 12,300
2017-08-30 $0.32 $0.34 $0.32 $0.34 $0.34 9,500
2017-08-29 $0.35 $0.36 $0.35 $0.35 $0.35 34,100
2017-08-28 $0.29 $0.34 $0.29 $0.33 $0.33 33,282
2017-08-25 $0.28 $0.28 $0.28 $0.28 $0.28 0
2017-08-24 $0.28 $0.28 $0.28 $0.28 $0.28 0
2017-08-23 $0.28 $0.28 $0.28 $0.28 $0.28 1,000
2017-08-22 $0.28 $0.28 $0.28 $0.28 $0.28 12,000
2017-08-21 $0.29 $0.29 $0.29 $0.29 $0.29 0
2017-08-18 $0.29 $0.29 $0.29 $0.29 $0.29 586
2017-08-17 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-08-16 $0.27 $0.27 $0.27 $0.27 $0.27 258
2017-08-15 $0.27 $0.27 $0.27 $0.27 $0.27 2,000
2017-08-14 $0.29 $0.30 $0.27 $0.30 $0.30 86,750
2017-08-11 $0.29 $0.29 $0.27 $0.28 $0.28 26,500
2017-08-10 $0.31 $0.31 $0.30 $0.30 $0.30 8,000
2017-08-09 $0.31 $0.31 $0.31 $0.31 $0.31 3,600
2017-08-08 $0.30 $0.30 $0.29 $0.30 $0.30 77,500
2017-08-07 $0.31 $0.31 $0.31 $0.31 $0.31 0
2017-08-04 $0.32 $0.32 $0.30 $0.31 $0.31 8,000
2017-08-03 $0.31 $0.32 $0.31 $0.31 $0.31 16,500
2017-08-02 $0.32 $0.32 $0.32 $0.32 $0.32 0
2017-08-01 $0.32 $0.32 $0.32 $0.32 $0.32 22,264
2017-07-31 $0.32 $0.32 $0.32 $0.32 $0.32 44,100
2017-07-28 $0.33 $0.33 $0.33 $0.33 $0.33 500
2017-07-27 $0.34 $0.34 $0.34 $0.34 $0.34 100
2017-07-26 $0.33 $0.33 $0.33 $0.33 $0.33 567
2017-07-25 $0.34 $0.34 $0.33 $0.33 $0.33 85,000
2017-07-24 $0.34 $0.34 $0.34 $0.34 $0.34 11,000
2017-07-21 $0.32 $0.33 $0.32 $0.33 $0.33 11,069
2017-07-20 $0.32 $0.33 $0.32 $0.32 $0.32 40,000
2017-07-19 $0.32 $0.32 $0.32 $0.32 $0.32 1,400
2017-07-18 $0.33 $0.34 $0.33 $0.34 $0.34 23,045
2017-07-17 $0.32 $0.34 $0.32 $0.34 $0.34 18,800
2017-07-14 $0.34 $0.34 $0.33 $0.33 $0.33 29,000
2017-07-13 $0.33 $0.33 $0.33 $0.33 $0.33 5,000
2017-07-12 $0.33 $0.34 $0.32 $0.32 $0.32 20,500
2017-07-11 $0.32 $0.32 $0.32 $0.32 $0.32 5,000
2017-07-10 $0.33 $0.33 $0.33 $0.33 $0.33 0
2017-07-07 $0.34 $0.34 $0.32 $0.33 $0.33 4,710
2017-07-06 $0.33 $0.34 $0.33 $0.34 $0.34 50,000
2017-07-05 $0.34 $0.34 $0.33 $0.34 $0.34 10,550
2017-07-03 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-06-30 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-06-29 $0.34 $0.35 $0.34 $0.34 $0.34 54,000
2017-06-28 $0.34 $0.35 $0.34 $0.35 $0.35 14,850
2017-06-27 $0.34 $0.34 $0.34 $0.34 $0.34 5,000
2017-06-26 $0.35 $0.35 $0.35 $0.35 $0.35 10,000
2017-06-23 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-06-22 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-06-20 $0.33 $0.33 $0.33 $0.33 $0.33 600
2017-06-14 $0.36 $0.36 $0.36 $0.36 $0.36 4,000
2017-06-13 $0.36 $0.36 $0.36 $0.36 $0.36 13,500
2017-06-12 $0.36 $0.36 $0.35 $0.35 $0.35 25,750
2017-06-09 $0.35 $0.36 $0.35 $0.36 $0.36 21,500
2017-06-08 $0.35 $0.35 $0.34 $0.34 $0.34 44,850
2017-06-07 $0.37 $0.37 $0.35 $0.35 $0.35 18,500
2017-06-06 $0.36 $0.36 $0.36 $0.36 $0.36 3,000
2017-06-05 $0.37 $0.37 $0.37 $0.37 $0.37 10,000
2017-06-02 $0.36 $0.36 $0.36 $0.36 $0.36 3,999
2017-06-01 $0.35 $0.35 $0.34 $0.34 $0.34 5,500
2017-05-31 $0.35 $0.35 $0.34 $0.34 $0.34 12,991
2017-05-30 $0.33 $0.33 $0.33 $0.33 $0.33 3,000
2017-05-26 $0.35 $0.36 $0.35 $0.35 $0.35 15,140
2017-05-25 $0.35 $0.35 $0.35 $0.35 $0.35 93,350
2017-05-24 $0.35 $0.36 $0.35 $0.35 $0.35 48,000
2017-05-23 $0.35 $0.36 $0.35 $0.36 $0.36 25,900
2017-05-22 $0.36 $0.36 $0.36 $0.36 $0.36 0
2017-05-19 $0.33 $0.36 $0.33 $0.36 $0.36 28,500
2017-05-18 $0.35 $0.35 $0.34 $0.34 $0.34 2,854
2017-05-17 $0.36 $0.37 $0.35 $0.35 $0.35 65,847
2017-05-16 $0.33 $0.36 $0.33 $0.35 $0.35 110,390
2017-05-15 $0.34 $0.34 $0.33 $0.33 $0.33 18,500
2017-05-12 $0.32 $0.32 $0.31 $0.31 $0.31 32,500
2017-05-11 $0.34 $0.34 $0.32 $0.32 $0.32 45,764
2017-05-10 $0.32 $0.34 $0.32 $0.33 $0.33 69,623
2017-05-09 $0.33 $0.34 $0.32 $0.32 $0.32 62,658
2017-05-08 $0.35 $0.35 $0.33 $0.34 $0.34 35,600
2017-05-05 $0.36 $0.36 $0.34 $0.36 $0.36 146,124
2017-05-04 $0.36 $0.45 $0.34 $0.34 $0.34 353,116
2017-05-03 $0.59 $0.59 $0.48 $0.49 $0.49 158,900
2017-05-02 $0.60 $0.61 $0.60 $0.61 $0.61 2,983
2017-05-01 $0.61 $0.61 $0.60 $0.60 $0.60 5,040
2017-04-28 $0.59 $0.61 $0.59 $0.60 $0.60 11,100
2017-04-27 $0.63 $0.63 $0.60 $0.60 $0.60 11,900
2017-04-26 $0.61 $0.61 $0.58 $0.58 $0.58 56,235
2017-04-25 $0.60 $0.61 $0.59 $0.60 $0.60 14,128
2017-04-24 $0.63 $0.63 $0.60 $0.60 $0.60 13,073
2017-04-21 $0.65 $0.65 $0.59 $0.60 $0.60 164,218
2017-04-20 $0.66 $0.67 $0.63 $0.67 $0.67 62,207
2017-04-19 $0.67 $0.67 $0.66 $0.67 $0.67 26,658
2017-04-18 $0.68 $0.69 $0.67 $0.69 $0.69 32,500
2017-04-17 $0.71 $0.71 $0.69 $0.70 $0.70 43,042
2017-04-13 $0.72 $0.72 $0.69 $0.72 $0.72 56,500
2017-04-12 $0.70 $0.74 $0.70 $0.71 $0.71 18,800
2017-04-11 $0.68 $0.69 $0.68 $0.69 $0.69 41,166
2017-04-10 $0.68 $0.68 $0.68 $0.68 $0.68 0
2017-04-07 $0.70 $0.70 $0.68 $0.68 $0.68 71,900
2017-04-06 $0.71 $0.71 $0.69 $0.70 $0.70 36,725
2017-04-05 $0.70 $0.70 $0.69 $0.70 $0.70 62,900
2017-04-04 $0.72 $0.74 $0.72 $0.73 $0.73 28,778
2017-04-03 $0.72 $0.72 $0.70 $0.71 $0.71 44,600
2017-03-31 $0.70 $0.75 $0.70 $0.75 $0.75 22,500
2017-03-30 $0.72 $0.72 $0.69 $0.70 $0.70 62,500
2017-03-29 $0.73 $0.74 $0.72 $0.73 $0.73 27,000
2017-03-28 $0.72 $0.72 $0.72 $0.72 $0.72 0
2017-03-27 $0.74 $0.74 $0.71 $0.72 $0.72 61,100
2017-03-24 $0.76 $0.76 $0.73 $0.73 $0.73 26,900
2017-03-23 $0.74 $0.75 $0.74 $0.75 $0.75 25,800
2017-03-22 $0.77 $0.77 $0.75 $0.75 $0.75 4,500
2017-03-21 $0.78 $0.78 $0.77 $0.77 $0.77 1,600
2017-03-20 $0.78 $0.78 $0.78 $0.78 $0.78 0
2017-03-17 $0.78 $0.78 $0.78 $0.78 $0.78 2,600
2017-03-16 $0.80 $0.80 $0.79 $0.79 $0.79 4,000
2017-03-15 $0.78 $0.78 $0.76 $0.78 $0.78 6,700
2017-03-14 $0.76 $0.77 $0.76 $0.77 $0.77 9,600
2017-03-13 $0.76 $0.76 $0.76 $0.76 $0.76 1,700
2017-03-10 $0.76 $0.78 $0.74 $0.78 $0.78 47,300
2017-03-09 $0.77 $0.77 $0.74 $0.75 $0.75 19,200
2017-03-08 $0.78 $0.78 $0.77 $0.78 $0.78 6,300
2017-03-07 $0.77 $0.79 $0.77 $0.79 $0.79 17,100
2017-03-06 $0.78 $0.78 $0.77 $0.77 $0.77 1,300
2017-03-03 $0.75 $0.82 $0.75 $0.80 $0.80 2,800
2017-03-02 $0.75 $0.78 $0.73 $0.76 $0.76 220,800
2017-03-01 $0.75 $0.77 $0.75 $0.77 $0.77 37,100
2017-02-28 $0.81 $0.81 $0.74 $0.76 $0.76 138,300
2017-02-27 $0.84 $0.84 $0.78 $0.79 $0.79 12,800
2017-02-24 $0.85 $0.85 $0.84 $0.84 $0.84 20,500
2017-02-23 $0.83 $0.87 $0.83 $0.87 $0.87 28,200
2017-02-22 $0.86 $0.86 $0.83 $0.83 $0.83 36,100
2017-02-21 $0.85 $0.85 $0.82 $0.85 $0.85 33,300
2017-02-17 $0.87 $0.88 $0.87 $0.87 $0.87 8,300
2017-02-16 $0.85 $0.87 $0.84 $0.87 $0.87 28,900
2017-02-15 $0.85 $0.87 $0.85 $0.86 $0.86 4,500
2017-02-14 $0.86 $0.87 $0.86 $0.86 $0.86 12,300
2017-02-13 $0.86 $0.86 $0.85 $0.85 $0.85 13,300
2017-02-10 $0.86 $0.88 $0.85 $0.88 $0.88 78,200
2017-02-09 $0.85 $0.85 $0.83 $0.85 $0.85 6,900
2017-02-08 $0.87 $0.87 $0.84 $0.85 $0.85 36,300
2017-02-07 $0.86 $0.87 $0.86 $0.86 $0.86 23,300
2017-02-06 $0.89 $0.91 $0.86 $0.87 $0.87 57,700
2017-02-03 $0.90 $0.91 $0.88 $0.89 $0.89 129,000
2017-02-02 $0.92 $0.92 $0.90 $0.90 $0.90 7,300
2017-02-01 $0.91 $0.91 $0.91 $0.91 $0.91 3,000
2017-01-31 $0.95 $0.95 $0.91 $0.91 $0.91 3,500
2017-01-30 $0.92 $0.92 $0.91 $0.92 $0.92 13,711
2017-01-27 $0.94 $0.94 $0.93 $0.93 $0.93 2,600
2017-01-26 $0.93 $0.94 $0.92 $0.93 $0.93 29,200
2017-01-25 $0.95 $0.95 $0.93 $0.95 $0.95 26,014
2017-01-24 $0.98 $1.00 $0.98 $1.00 $1.00 10,500
2017-01-23 $0.97 $0.99 $0.97 $0.99 $0.99 6,000
2017-01-20 $0.97 $0.97 $0.97 $0.97 $0.97 1,000
2017-01-19 $0.95 $0.95 $0.95 $0.95 $0.95 4,200
2017-01-18 $0.97 $0.98 $0.95 $0.95 $0.95 12,605
2017-01-17 $1.01 $1.01 $0.97 $0.97 $0.97 20,000
2017-01-13 $0.96 $0.96 $0.94 $0.95 $0.95 8,345
2017-01-12 $0.99 $1.01 $0.95 $0.95 $0.95 8,500
2017-01-11 $0.97 $0.98 $0.95 $0.95 $0.95 5,000
2017-01-10 $0.98 $1.00 $0.97 $1.00 $1.00 15,300
2017-01-09 $0.91 $0.96 $0.91 $0.96 $0.96 24,000
2017-01-06 $0.91 $0.92 $0.89 $0.89 $0.89 71,697
2017-01-05 $0.88 $0.91 $0.86 $0.86 $0.86 189,862
2017-01-04 $0.87 $0.88 $0.86 $0.87 $0.87 7,200
2017-01-03 $0.87 $0.88 $0.86 $0.87 $0.87 11,430
2016-12-30 $0.87 $0.87 $0.81 $0.86 $0.86 18,930
2016-12-29 $0.85 $0.87 $0.85 $0.87 $0.87 26,900
2016-12-28 $0.80 $0.87 $0.80 $0.85 $0.85 38,680
2016-12-27 $0.74 $0.74 $0.74 $0.74 $0.74 1,200
2016-12-23 $0.76 $0.80 $0.76 $0.80 $0.80 10,100
2016-12-22 $0.73 $0.74 $0.73 $0.73 $0.73 12,533
2016-12-21 $0.73 $0.74 $0.73 $0.73 $0.73 7,130
2016-12-20 $0.74 $0.74 $0.71 $0.73 $0.73 88,351
2016-12-19 $0.75 $0.75 $0.73 $0.74 $0.74 81,491
2016-12-16 $0.78 $0.80 $0.75 $0.80 $0.80 46,933
2016-12-15 $0.84 $0.84 $0.78 $0.78 $0.78 49,880
2016-12-14 $0.90 $0.91 $0.90 $0.91 $0.91 1,500
2016-12-13 $0.90 $0.90 $0.90 $0.90 $0.90 1,800
2016-12-12 $0.90 $0.92 $0.90 $0.90 $0.90 14,800
2016-12-09 $0.90 $0.90 $0.87 $0.88 $0.88 10,250
2016-12-08 $0.84 $0.87 $0.84 $0.86 $0.86 27,699
2016-12-07 $0.84 $0.84 $0.82 $0.83 $0.83 27,107
2016-12-06 $0.84 $0.85 $0.82 $0.82 $0.82 58,600
2016-12-05 $0.85 $0.86 $0.82 $0.85 $0.85 42,965
2016-12-02 $0.85 $0.88 $0.85 $0.87 $0.87 22,400
2016-12-01 $0.86 $0.86 $0.80 $0.82 $0.82 48,400
2016-10-31 $0.99 $0.99 $0.99 $0.99 $0.99 500
2016-10-28 $0.99 $0.99 $0.98 $0.99 $0.99 3,600
2016-10-27 $0.98 $0.98 $0.98 $0.98 $0.98 1,000
2016-10-26 $0.99 $0.99 $0.98 $0.98 $0.98 47,546
2016-10-25 $0.98 $0.99 $0.98 $0.99 $0.99 10,100
2016-10-24 $1.00 $1.00 $0.98 $0.98 $0.98 49,770
2016-10-21 $1.01 $1.02 $1.00 $1.00 $1.00 10,100
2016-10-20 $1.00 $1.01 $0.99 $1.00 $1.00 25,826
2016-10-19 $1.02 $1.03 $1.00 $1.02 $1.02 6,600
2016-10-18 $1.01 $1.03 $1.01 $1.03 $1.03 5,400
2016-10-17 $1.00 $1.01 $0.99 $0.99 $0.99 9,000
2016-10-12 $1.02 $1.04 $1.02 $1.02 $1.02 4,600
2016-10-11 $1.01 $1.06 $1.00 $1.01 $1.01 13,194
2016-10-07 $1.06 $1.06 $1.03 $1.04 $1.04 6,651
2016-10-06 $1.01 $1.02 $1.01 $1.02 $1.02 5,500
2016-10-05 $1.01 $1.04 $1.01 $1.04 $1.04 6,950
2016-10-04 $1.09 $1.09 $1.00 $1.02 $1.02 36,770
2016-10-03 $1.11 $1.15 $1.11 $1.15 $1.15 3,900
2016-09-30 $1.10 $1.16 $1.08 $1.08 $1.08 30,195
2016-09-27 $1.09 $1.09 $1.05 $1.05 $1.05 17,500
2016-09-26 $1.06 $1.09 $1.06 $1.06 $1.06 13,950
2016-09-23 $1.06 $1.08 $1.06 $1.07 $1.07 13,954
2016-09-22 $1.08 $1.11 $1.06 $1.08 $1.08 52,527
2016-09-21 $1.04 $1.05 $1.02 $1.05 $1.05 28,710
2016-09-20 $1.07 $1.07 $1.02 $1.04 $1.04 37,850
2016-09-19 $1.07 $1.08 $1.05 $1.06 $1.06 26,600
2016-09-16 $1.08 $1.08 $1.02 $1.02 $1.02 89,852
2016-09-15 $1.10 $1.11 $1.09 $1.09 $1.09 5,845
2016-09-14 $1.10 $1.11 $1.08 $1.10 $1.10 38,078
2016-09-13 $1.10 $1.11 $1.08 $1.11 $1.11 17,800
2016-09-12 $1.14 $1.14 $1.11 $1.14 $1.14 51,800
2016-09-09 $1.19 $1.21 $1.16 $1.17 $1.17 20,964
2016-09-08 $1.20 $1.22 $1.19 $1.22 $1.22 9,350
2016-09-07 $1.21 $1.21 $1.20 $1.21 $1.21 17,972
2016-09-06 $1.20 $1.23 $1.18 $1.20 $1.20 49,550
2016-09-02 $1.11 $1.20 $1.10 $1.19 $1.19 36,554
2016-09-01 $1.07 $1.11 $1.07 $1.11 $1.11 12,100
2016-08-31 $1.04 $1.06 $1.04 $1.06 $1.06 18,425
2016-08-30 $1.07 $1.12 $1.03 $1.05 $1.05 291,100
2016-08-29 $1.09 $1.10 $1.08 $1.10 $1.10 15,700
2016-08-26 $1.11 $1.15 $1.09 $1.09 $1.09 26,859
2016-08-25 $1.05 $1.07 $1.03 $1.07 $1.07 65,778
2016-08-24 $1.12 $1.12 $1.03 $1.04 $1.04 117,951
2016-08-23 $1.10 $1.14 $1.10 $1.13 $1.13 21,523
2016-08-22 $1.10 $1.12 $1.08 $1.09 $1.09 73,911
2016-08-19 $1.14 $1.14 $1.11 $1.13 $1.13 38,043
2016-08-18 $1.13 $1.17 $1.13 $1.17 $1.17 41,800
2016-08-17 $1.23 $1.23 $1.14 $1.15 $1.15 80,169
2016-08-16 $1.20 $1.22 $1.18 $1.22 $1.22 42,900
2016-08-15 $1.25 $1.25 $1.17 $1.20 $1.20 45,319
2016-08-12 $1.24 $1.24 $1.22 $1.22 $1.22 28,700
2016-08-11 $1.24 $1.24 $1.21 $1.21 $1.21 27,350
2016-08-10 $1.28 $1.28 $1.19 $1.23 $1.23 43,697
2016-08-09 $1.27 $1.27 $1.19 $1.20 $1.20 71,450
2016-08-08 $1.19 $1.30 $1.19 $1.30 $1.30 51,200
2016-08-05 $1.18 $1.24 $1.15 $1.20 $1.20 115,532
2016-08-04 $1.27 $1.28 $1.19 $1.19 $1.19 105,205
2016-08-03 $1.38 $1.38 $1.22 $1.25 $1.25 119,478
2016-08-02 $1.46 $1.47 $1.38 $1.38 $1.38 42,513
2016-08-01 $1.30 $1.30 $1.30 $1.30 $1.30 201
2016-07-29 $1.41 $1.43 $1.38 $1.40 $1.40 24,630
2016-07-28 $1.42 $1.46 $1.36 $1.42 $1.42 45,177
2016-07-27 $1.44 $1.47 $1.42 $1.44 $1.44 39,600
2016-07-26 $1.31 $1.39 $1.31 $1.38 $1.38 33,458
2016-07-25 $1.29 $1.32 $1.28 $1.30 $1.30 20,655
2016-07-22 $1.31 $1.33 $1.29 $1.30 $1.30 29,400
2016-07-21 $1.29 $1.33 $1.29 $1.32 $1.32 86,372
2016-07-20 $1.25 $1.29 $1.24 $1.26 $1.26 12,490
2016-07-19 $1.19 $1.31 $1.19 $1.26 $1.26 186,735
2016-07-18 $1.20 $1.22 $1.18 $1.21 $1.21 65,263
2016-07-15 $1.17 $1.22 $1.15 $1.21 $1.21 63,733
2016-07-14 $1.14 $1.18 $1.13 $1.15 $1.15 64,025
2016-07-13 $1.10 $1.17 $1.10 $1.15 $1.15 45,458
2016-07-12 $1.11 $1.14 $1.08 $1.12 $1.12 68,725
2016-07-11 $1.16 $1.17 $1.10 $1.12 $1.12 171,786
2016-07-08 $1.15 $1.16 $1.12 $1.15 $1.15 165,926
2016-07-07 $1.19 $1.19 $1.12 $1.14 $1.14 94,029
2016-07-06 $1.18 $1.23 $1.17 $1.17 $1.17 67,127
2016-07-05 $1.05 $1.14 $1.00 $1.13 $1.13 68,301
2016-06-30 $1.01 $1.01 $1.00 $1.00 $1.00 21,214
2016-06-29 $1.00 $1.00 $0.98 $1.00 $1.00 21,021
2016-06-28 $0.97 $0.98 $0.97 $0.98 $0.98 9,285
2016-06-27 $1.02 $1.02 $0.99 $1.00 $1.00 12,414
2016-06-24 $1.03 $1.04 $0.98 $1.00 $1.00 12,241
2016-06-23 $1.00 $1.00 $0.99 $0.99 $0.99 7,500
2016-06-21 $0.99 $1.00 $0.98 $0.99 $0.99 21,500
2016-06-20 $1.03 $1.03 $1.00 $1.00 $1.00 11,214
2016-06-17 $1.04 $1.04 $1.04 $1.04 $1.04 500
2016-06-16 $1.02 $1.04 $0.98 $0.98 $0.98 64,614
2016-06-15 $1.01 $1.02 $1.01 $1.02 $1.02 20,181
2016-06-14 $0.98 $1.02 $0.98 $0.99 $0.99 61,214
2016-06-13 $1.04 $1.06 $1.04 $1.05 $1.05 5,560
2016-06-10 $1.07 $1.08 $1.06 $1.06 $1.06 33,611
2016-06-09 $1.06 $1.06 $1.02 $1.02 $1.02 44,094
2016-06-08 $1.09 $1.14 $1.05 $1.05 $1.05 26,196
2016-06-07 $1.01 $1.07 $1.01 $1.05 $1.05 11,859
2016-06-06 $1.06 $1.07 $1.03 $1.06 $1.06 12,741
2016-06-03 $1.01 $1.04 $0.99 $1.04 $1.04 8,806
2016-06-02 $0.98 $0.98 $0.94 $0.98 $0.98 13,181
2016-06-01 $1.03 $1.03 $0.98 $0.98 $0.98 6,503
2016-05-31 $0.95 $0.98 $0.91 $0.95 $0.95 39,228
2016-05-27 $1.05 $1.06 $1.05 $1.06 $1.06 3,261
2016-05-26 $1.07 $1.08 $1.02 $1.02 $1.02 12,605
2016-05-25 $1.03 $1.11 $1.01 $1.11 $1.11 49,875
2016-05-24 $1.14 $1.14 $1.04 $1.05 $1.05 54,177
2016-05-20 $1.26 $1.29 $1.14 $1.14 $1.14 48,225
2016-05-19 $1.05 $1.20 $1.05 $1.20 $1.20 78,708
2016-05-18 $1.20 $1.20 $1.13 $1.13 $1.13 58,450
2016-05-17 $1.33 $1.33 $1.21 $1.27 $1.27 38,385
2016-05-16 $1.08 $1.27 $1.06 $1.22 $1.22 55,975
2016-05-13 $1.07 $1.07 $1.00 $1.02 $1.02 80,769
2016-05-12 $0.78 $1.09 $0.76 $1.07 $1.07 143,473
2016-05-11 $0.79 $0.80 $0.78 $0.78 $0.78 8,641
2016-05-10 $0.70 $0.70 $0.70 $0.70 $0.70 5,000
2016-05-09 $0.71 $0.71 $0.70 $0.70 $0.70 10,816
2016-05-06 $0.72 $0.74 $0.71 $0.71 $0.71 11,400
2016-05-04 $0.72 $0.72 $0.71 $0.71 $0.71 6,000
2016-05-02 $0.77 $0.77 $0.74 $0.74 $0.74 43,814
2016-04-21 $0.77 $0.77 $0.76 $0.77 $0.77 3,278
2016-04-20 $0.76 $0.78 $0.76 $0.78 $0.78 25,500
2016-04-15 $0.67 $0.67 $0.64 $0.64 $0.64 19,225
2016-04-14 $0.67 $0.70 $0.65 $0.66 $0.66 110,376
2016-04-13 $0.66 $0.67 $0.66 $0.67 $0.67 10,000
2016-04-12 $0.58 $0.59 $0.58 $0.59 $0.59 6,000
2016-04-11 $0.58 $0.59 $0.58 $0.58 $0.58 73,500
2016-04-08 $0.56 $0.58 $0.56 $0.58 $0.58 3,000
2016-04-07 $0.56 $0.57 $0.56 $0.57 $0.57 22,200
2016-04-06 $0.56 $0.56 $0.56 $0.56 $0.56 4,000
2016-04-05 $0.55 $0.57 $0.55 $0.57 $0.57 2,700
2016-03-23 $0.56 $0.56 $0.56 $0.56 $0.56 1,500
2016-03-22 $0.55 $0.55 $0.55 $0.55 $0.55 9,500
2016-03-15 $0.60 $0.60 $0.60 $0.60 $0.60 200
2016-03-14 $0.58 $0.58 $0.58 $0.58 $0.58 1,000
2016-03-11 $0.59 $0.59 $0.59 $0.59 $0.59 2,000
2016-03-08 $0.59 $0.59 $0.59 $0.59 $0.59 330
2016-03-07 $0.57 $0.57 $0.57 $0.57 $0.57 2,000
2016-03-04 $0.56 $0.56 $0.56 $0.56 $0.56 800
2016-03-03 $0.56 $0.56 $0.56 $0.56 $0.56 3,700
2016-03-02 $0.58 $0.58 $0.55 $0.58 $0.58 28,250
2016-03-01 $0.54 $0.57 $0.53 $0.53 $0.53 5,400
2016-02-19 $0.57 $0.60 $0.57 $0.60 $0.60 6,800
2016-02-17 $0.59 $0.59 $0.54 $0.54 $0.54 2,625
2016-02-10 $0.50 $0.50 $0.50 $0.50 $0.50 183
2016-02-08 $0.51 $0.51 $0.51 $0.51 $0.51 208
2016-01-26 $0.49 $0.49 $0.49 $0.49 $0.49 650
2016-01-22 $0.49 $0.49 $0.49 $0.49 $0.49 100
2016-01-14 $0.42 $0.42 $0.42 $0.42 $0.42 260
2016-01-12 $0.46 $0.46 $0.46 $0.46 $0.46 200

ANFIELD NICK CORP (ANCKF) News Headlines

Recent ANFIELD NICK CORP (ANCKF) News
Similar Companies to ANFIELD NICK CORP (ANCKF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.