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
Invest in ANFIELD NICK CORP (ANCKF)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |