Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ANICF )

0.0490 +0.0134 (+37.64%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0436 0.0436 0.0356 0.0356 220 -0.00(-7.77%)
May 30, 2024 0.0380 0.0397 0.0380 0.0386 18,012 -0.01(-21.86%)
May 29, 2024 0.0494 0.0494 0.0494 0.0494 185 +0.01(+19.32%)
May 28, 2024 0.0330 0.0454 0.0330 0.0414 10,630 -0.00(-8.00%)
May 24, 2024 0.0457 0.0457 0.0450 0.0450 2,618 -0.00(-3.02%)
May 22, 2024 0.0464 0 -0.01(-12.78%)
May 21, 2024 0.0532 0.0532 0.0532 0.0532 150 -0.00(-1.48%)
May 20, 2024 0.0540 0.0540 0.0540 0.0540 610 +0.00(+0.00%)
May 17, 2024 0.0540 0.0540 0.0540 0.0540 13,147 +0.00(+6.93%)
May 16, 2024 0.0505 0.0540 0.0505 0.0505 6,804 -0.00(-6.83%)
May 15, 2024 0.0570 0.0572 0.0542 0.0542 2,345 -0.00(-3.21%)
May 14, 2024 0.0560 0.0572 0.0560 0.0560 3,046 +0.00(+0.00%)
May 13, 2024 0.0560 0.0560 0.0560 0.0560 290 -0.00(-3.95%)
May 08, 2024 0.0583 20 +0.01(+15.90%)
May 07, 2024 0.0503 0.0638 0.0503 0.0503 4,900 -0.01(-14.02%)
May 06, 2024 0.0710 0.0710 0.0585 0.0585 981 +0.00(+4.46%)
May 03, 2024 0.0584 0.0601 0.0560 0.0560 1,910 -0.00(-6.35%)
May 01, 2024 0.0598 113 +0.00(+5.28%)
Apr 30, 2024 0.0568 0.0568 0.0568 0.0568 500 -0.00(-5.33%)
Apr 29, 2024 0.0600 0.0600 0.0599 0.0600 3,055 +0.00(+7.33%)
Apr 26, 2024 0.0559 0.0559 0.0559 0.0559 130 -0.00(-1.76%)
Apr 25, 2024 0.0637 0.0637 0.0569 0.0569 2,965 -0.00(-5.79%)
Apr 24, 2024 0.0591 0.0604 0.0591 0.0604 1,088 +0.02(+37.27%)
Apr 23, 2024 0.0440 0.0440 0.0440 0.0440 746 -0.01(-11.82%)
Apr 22, 2024 0.0499 0.0499 0.0499 0.0499 420 -0.01(-16.42%)
Apr 19, 2024 0.0644 0.0644 0.0597 0.0597 16,159 -0.00(-4.94%)
Apr 18, 2024 0.0596 0.0628 0.0596 0.0628 10,773 +0.00(+4.67%)
Apr 16, 2024 0.0600 348 -0.01(-10.71%)
Apr 15, 2024 0.0672 0.0672 0.0672 0.0672 910 +0.00(+5.66%)
Apr 12, 2024 0.0636 0.0636 0.0636 0.0636 3,170 -0.00(-0.93%)
Apr 11, 2024 0.0750 0.0750 0.0642 0.0642 1,529 -0.01(-8.29%)
Apr 09, 2024 0.0700 0 -0.00(-0.85%)
Apr 05, 2024 0.0706 5 +0.00(+0.86%)
Apr 04, 2024 0.0691 0.0700 0.0691 0.0700 6,000 -0.00(-2.23%)
Apr 02, 2024 0.0716 40 -0.01(-10.50%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 569 +0.07(+595.65%)
Mar 04, 2024 0.0115 0 +0.00(+27.78%)
Mar 01, 2024 0.0103 0.0120 0.0080 0.0090 61,800 +0.00(+12.50%)
Feb 29, 2024 0.0090 0.0100 0.0080 0.0080 23,940 -0.00(-21.57%)
Feb 28, 2024 0.0114 0.0130 0.0090 0.0102 113,998 +0.00(+13.33%)
Feb 27, 2024 0.0139 0.0139 0.0089 0.0090 281,462 +0.00(+7.14%)
Feb 26, 2024 0.0079 0.0092 0.0073 0.0084 10,717 -0.00(-1.18%)
Feb 23, 2024 0.0084 0.0092 0.0084 0.0085 71,620 +0.00(+1.19%)
Feb 22, 2024 0.0092 0.0092 0.0084 0.0084 17,400 -0.00(-6.67%)
Feb 21, 2024 0.0092 0.0092 0.0060 0.0090 1,195,360 +0.00(+28.57%)
Feb 20, 2024 0.0085 0.0092 0.0063 0.0070 303,333 -0.00(-17.65%)
Feb 16, 2024 0.0063 0.0085 0.0063 0.0085 28,930 +0.00(+54.55%)
Feb 15, 2024 0.0076 0.0076 0.0055 0.0055 1,591 -0.00(-15.38%)
Feb 14, 2024 0.0080 0.0080 0.0050 0.0065 37,872 -0.00(-20.73%)
Feb 13, 2024 0.0055 0.0082 0.0055 0.0082 75,900 +0.00(+64.00%)
Feb 12, 2024 0.0040 0.0050 0.0036 0.0050 20,055 +0.00(+31.58%)
Feb 09, 2024 0.0056 0.0056 0.0038 0.0038 661,278 -0.00(-36.67%)
Feb 08, 2024 0.0060 0.0079 0.0054 0.0060 607,260 +0.00(+20.00%)
Feb 07, 2024 0.0082 0.0082 0.0050 0.0050 93,000 +0.00(+0.00%)
Feb 06, 2024 0.0060 0.0060 0.0050 0.0050 90,820 -0.00(-21.88%)
Feb 05, 2024 0.0050 0.0076 0.0043 0.0064 338,253 -0.00(-17.95%)
Feb 02, 2024 0.0093 0.0093 0.0050 0.0078 112,475 +0.00(+1.30%)
Feb 01, 2024 0.0079 0.0083 0.0038 0.0077 293,931 -0.00(-10.47%)
Jan 31, 2024 0.0079 0.0088 0.0079 0.0086 132,900 +0.00(+8.86%)
Jan 30, 2024 0.0088 0.0088 0.0077 0.0079 65,057 +0.00(+0.00%)
Jan 29, 2024 0.0075 0.0080 0.0069 0.0079 33,570 +0.00(+5.33%)
Jan 26, 2024 0.0075 0.0075 0.0075 0.0075 50,000 -0.00(-11.76%)
Jan 25, 2024 0.0060 0.0085 0.0060 0.0085 189,211 +0.00(+49.12%)
Jan 24, 2024 0.0076 0.0076 0.0057 0.0057 2,641 -0.00(-20.83%)
Jan 23, 2024 0.0092 0.0092 0.0050 0.0072 60,053 +0.00(+18.03%)
Jan 22, 2024 0.0073 0.0075 0.0055 0.0061 37,000 -0.00(-20.78%)
Jan 19, 2024 0.0076 0.0077 0.0076 0.0077 57,753 +0.00(+1.32%)
Jan 18, 2024 0.0073 0.0076 0.0071 0.0076 28,520 -0.00(-5.00%)
Jan 17, 2024 0.0062 0.0080 0.0062 0.0080 246,180 +0.00(+11.11%)
Jan 16, 2024 0.0075 0.0075 0.0058 0.0072 130,363 -0.00(-1.37%)
Jan 12, 2024 0.0062 0.0073 0.0051 0.0073 37,765 +0.00(+0.00%)
Jan 11, 2024 0.0070 0.0082 0.0052 0.0073 114,143 +0.00(+0.00%)
Jan 10, 2024 0.0094 0.0094 0.0070 0.0073 4,900 -0.00(-1.35%)
Jan 09, 2024 0.0074 0.0086 0.0074 0.0074 130,770 -0.00(-15.91%)
Jan 08, 2024 0.0076 0.0094 0.0075 0.0088 96,514 +0.00(+7.32%)
Jan 05, 2024 0.0080 0.0094 0.0080 0.0082 39,143 -0.00(-12.77%)
Jan 04, 2024 0.0080 0.0094 0.0074 0.0094 70,644 +0.00(+25.33%)
Jan 03, 2024 0.0075 0.0078 0.0072 0.0075 181,028 -0.00(-2.60%)
Jan 02, 2024 0.0078 0.0078 0.0074 0.0077 79,740 +0.00(+4.05%)
Dec 29, 2023 0.0095 0.0100 0.0070 0.0074 163,623 -0.00(-17.78%)
Dec 28, 2023 0.0075 0.0100 0.0075 0.0090 152,792 +0.00(+20.00%)
Dec 27, 2023 0.0109 0.0109 0.0074 0.0075 51,870 -0.00(-18.48%)
Dec 26, 2023 0.0109 0.0109 0.0074 0.0092 22,768 -0.00(-5.15%)
Dec 22, 2023 0.0141 0.0141 0.0080 0.0097 370,411 -0.00(-1.02%)
Dec 21, 2023 0.0100 0.0110 0.0080 0.0098 230,707 -0.00(-15.52%)
Dec 20, 2023 0.0126 0.0140 0.0071 0.0116 631,136 +0.00(+10.48%)
Dec 19, 2023 0.0140 0.0140 0.0105 0.0105 33,587 -0.00(-5.41%)
Dec 18, 2023 0.0140 0.0140 0.0105 0.0111 27,774 -0.00(-13.28%)
Dec 15, 2023 0.0128 0.0128 0.0109 0.0128 52,395 +0.00(+2.40%)
Dec 14, 2023 0.0090 0.0125 0.0089 0.0125 71,035 +0.00(+30.21%)
Dec 13, 2023 0.0093 0.0100 0.0075 0.0096 173,135 -0.00(-2.04%)
Dec 12, 2023 0.0080 0.0098 0.0080 0.0098 42,967 -0.00(-2.97%)
Dec 11, 2023 0.0091 0.0109 0.0080 0.0101 259,692 -0.00(-7.34%)
Dec 08, 2023 0.0109 0.0117 0.0095 0.0109 610,922 +0.00(+4.81%)
Dec 07, 2023 0.0108 0.0138 0.0103 0.0104 233,368 +0.00(+4.00%)
Dec 06, 2023 0.0100 0.0112 0.0100 0.0100 66,017 -0.00(-7.41%)
Dec 05, 2023 0.0129 0.0130 0.0108 0.0108 19,767 -0.00(-9.24%)
Dec 04, 2023 0.0190 0.0190 0.0107 0.0119 158,381 -0.00(-20.67%)
Dec 01, 2023 0.0180 0.0180 0.0140 0.0150 222,820 +0.00(+0.00%)
Nov 29, 2023 0.0150 4,000 -0.00(-5.06%)
Nov 28, 2023 0.0143 0.0158 0.0140 0.0158 9,000 -0.00(-1.86%)
Nov 27, 2023 0.0150 0.0168 0.0150 0.0161 23,328 +0.00(+1.26%)
Nov 24, 2023 0.0141 0.0159 0.0141 0.0159 13,936 -0.00(-4.22%)
Nov 22, 2023 0.0192 0.0192 0.0139 0.0166 148,762 +0.00(+14.48%)
Nov 21, 2023 0.0141 0.0172 0.0120 0.0145 201,685 +0.00(+4.32%)
Nov 20, 2023 0.0204 0.0215 0.0139 0.0139 395,498 -0.01(-37.95%)
Nov 17, 2023 0.0223 0.0224 0.0205 0.0224 136,834 +0.00(+0.45%)
Nov 16, 2023 0.0258 0.0270 0.0218 0.0223 101,605 -0.00(-10.80%)
Nov 15, 2023 0.0257 0.0265 0.0244 0.0250 55,341 -0.00(-3.85%)
Nov 14, 2023 0.0283 0.0329 0.0253 0.0260 43,109 -0.00(-13.33%)
Nov 13, 2023 0.0346 0.0366 0.0300 0.0300 43,612 -0.01(-18.03%)
Nov 10, 2023 0.0333 0.0369 0.0308 0.0366 29,709 +0.00(+1.67%)
Nov 09, 2023 0.0385 0.0400 0.0360 0.0360 3,196 -0.00(-5.76%)
Nov 08, 2023 0.0399 0.0399 0.0361 0.0382 3,038 +0.00(+5.82%)
Nov 07, 2023 0.0363 0.0363 0.0361 0.0361 10,515 -0.00(-3.22%)
Nov 06, 2023 0.0336 0.0406 0.0336 0.0373 74,981 +0.00(+0.00%)
Nov 03, 2023 0.0405 0.0406 0.0373 0.0373 5,498 -0.00(-6.75%)
Nov 02, 2023 0.0423 0.0440 0.0391 0.0400 31,566 +0.00(+1.27%)
Nov 01, 2023 0.0419 0.0436 0.0357 0.0395 57,992 -0.00(-2.95%)
Oct 31, 2023 0.0411 0.0421 0.0407 0.0407 12,894 -0.00(-7.92%)
Oct 30, 2023 0.0440 0.0452 0.0440 0.0442 8,700 -0.00(-1.78%)
Oct 27, 2023 0.0427 0.0450 0.0427 0.0450 500 +0.00(+9.76%)
Oct 26, 2023 0.0399 0.0451 0.0350 0.0410 33,850 +0.00(+1.74%)
Oct 25, 2023 0.0451 0.0478 0.0403 0.0403 24,324 -0.00(-6.93%)
Oct 24, 2023 0.0410 0.0496 0.0410 0.0433 10,744 -0.01(-12.17%)
Oct 23, 2023 0.0552 0.0552 0.0470 0.0493 24,428 -0.00(-9.04%)
Oct 20, 2023 0.0564 0.0578 0.0542 0.0542 4,721 -0.00(-1.99%)
Oct 19, 2023 0.0534 0.0570 0.0504 0.0553 77,019 +0.01(+12.86%)
Oct 18, 2023 0.0490 0.0490 0.0465 0.0490 30,064 +0.01(+13.16%)
Oct 17, 2023 0.0432 0.0490 0.0350 0.0433 6,449 +0.00(+8.52%)
Oct 16, 2023 0.0412 0.0450 0.0399 0.0399 95,145 -0.00(-0.25%)
Oct 13, 2023 0.0407 0.0407 0.0366 0.0400 17,680 +0.00(+7.24%)
Oct 12, 2023 0.0375 0.0379 0.0360 0.0373 3,810 +0.00(+1.08%)
Oct 11, 2023 0.0393 0.0393 0.0364 0.0369 105,319 -0.01(-17.26%)
Oct 10, 2023 0.0379 0.0446 0.0362 0.0446 21,193 +0.01(+14.95%)
Oct 09, 2023 0.0409 0.0416 0.0338 0.0388 46,853 +0.00(+7.78%)
Oct 06, 2023 0.0404 0.0408 0.0360 0.0360 8,528 -0.00(-9.77%)
Oct 05, 2023 0.0409 0.0409 0.0393 0.0399 50,588 -0.00(-7.64%)
Oct 04, 2023 0.0465 0.0465 0.0394 0.0432 37,380 -0.00(-9.05%)
Oct 03, 2023 0.0371 0.0495 0.0371 0.0475 41,704 -0.00(-8.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.