Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaconda Mining Inc (OP: ANXGF )

N/A UNCHANGED
Last Price Updated: 3:47 PM EDT, May 16, 2022 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 (%)
Dec 31, 2018 0.1728 0.1740 0.1653 0.1740 70,000 +0.01(+3.82%)
Dec 28, 2018 0.1676 0.1676 0.1676 0.1676 1,700 +0.01(+7.37%)
Dec 27, 2018 0.1750 0.1750 0.1558 0.1561 70,845 -0.02(-13.28%)
Dec 26, 2018 0.1800 0.1870 0.1800 0.1800 11,500 +0.01(+5.08%)
Dec 24, 2018 0.1610 0.1713 0.1610 0.1713 6,800 +0.01(+7.06%)
Dec 21, 2018 0.1604 0.1604 0.1600 0.1600 13,000 +0.00(+0.57%)
Dec 20, 2018 0.1610 0.1628 0.1591 0.1591 4,400 -0.01(-4.27%)
Dec 19, 2018 0.1700 0.1700 0.1600 0.1662 16,000 +0.01(+6.74%)
Dec 18, 2018 0.1659 0.1660 0.1557 0.1557 2,750 -0.00(-1.77%)
Dec 17, 2018 0.1700 0.1700 0.1585 0.1585 3,000 +0.00(+2.19%)
Dec 14, 2018 0.1525 0.1570 0.1513 0.1551 20,900 -0.00(-3.06%)
Dec 13, 2018 0.1710 0.1746 0.1600 0.1600 19,000 -0.01(-8.52%)
Dec 12, 2018 0.1890 0.1890 0.1630 0.1749 15,033 +0.00(+1.10%)
Dec 11, 2018 0.1742 0.1742 0.1730 0.1730 3,500 +0.00(+2.19%)
Dec 10, 2018 0.1600 0.1720 0.1600 0.1693 23,960 +0.01(+3.23%)
Dec 07, 2018 0.1523 0.1640 0.1523 0.1640 24,800 +0.01(+7.89%)
Dec 06, 2018 0.1520 0.1716 0.1520 0.1520 30,800 -0.02(-11.11%)
Dec 04, 2018 0.1703 0.1710 0.1675 0.1710 35,400 +0.01(+8.64%)
Dec 03, 2018 0.1574 0.1574 0.1574 0.1574 16,000 -0.00(-0.19%)
Nov 30, 2018 0.1559 0.1600 0.1512 0.1577 16,700 +0.00(+2.94%)
Nov 29, 2018 0.1527 0.1580 0.1489 0.1532 52,550 +0.00(+2.13%)
Nov 28, 2018 0.1550 0.1618 0.1500 0.1500 27,600 -0.00(-1.90%)
Nov 27, 2018 0.1600 0.1683 0.1500 0.1529 113,269 -0.01(-8.06%)
Nov 26, 2018 0.1540 0.1720 0.1540 0.1663 141,797 +0.02(+10.87%)
Nov 23, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-1.96%)
Nov 21, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.37%)
Nov 20, 2018 0.1466 0.1466 0.1446 0.1466 27,053 -0.00(-2.27%)
Nov 19, 2018 0.1650 0.1650 0.1500 0.1500 17,533 -0.02(-9.75%)
Nov 16, 2018 0.1662 0.1662 0.1662 0.1662 500 +0.01(+5.19%)
Nov 15, 2018 0.1580 0.1580 0.1580 0.1580 3,090 -0.01(-3.78%)
Nov 14, 2018 0.1642 0.1642 0.1642 0.1642 4,047 +0.02(+15.63%)
Nov 13, 2018 0.1600 0.1600 0.1420 0.1420 40,000 -0.01(-5.33%)
Nov 12, 2018 0.1483 0.1500 0.1380 0.1500 38,700 +0.00(+0.00%)
Nov 09, 2018 0.1660 0.1660 0.1500 0.1500 37,000 -0.02(-14.29%)
Nov 08, 2018 0.1966 0.1966 0.1706 0.1750 54,100 -0.01(-6.72%)
Nov 07, 2018 0.1876 0.1876 0.1876 0.1876 2,500 -0.00(-0.74%)
Nov 05, 2018 0.1890 0.1890 0.1890 0 -0.00(-1.15%)
Nov 01, 2018 0.1912 0.1912 0.1912 0 +0.00(+1.65%)
Oct 31, 2018 0.1900 0.1900 0.1881 0.1881 9,500 +0.01(+5.03%)
Oct 30, 2018 0.1865 0.1865 0.1770 0.1791 7,500 -0.00(-0.89%)
Oct 29, 2018 0.1807 0.1807 0.1807 0.1807 14,000 -0.01(-5.34%)
Oct 26, 2018 0.2000 0.2100 0.1909 0.1909 54,400 -0.01(-4.55%)
Oct 25, 2018 0.1980 0.2040 0.1980 0.2000 17,400 +0.00(+0.00%)
Oct 24, 2018 0.1912 0.2000 0.1905 0.2000 15,050 +0.00(+2.09%)
Oct 23, 2018 0.1983 0.1983 0.1959 0.1959 10,125 -0.01(-5.73%)
Oct 19, 2018 0.2078 0.2078 0.2078 0 +0.01(+3.85%)
Oct 18, 2018 0.2073 0.2073 0.2001 0.2001 10,000 -0.01(-4.71%)
Oct 17, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.00(-1.32%)
Oct 16, 2018 0.2128 0.2128 0.2128 0.2128 7,500 +0.00(+1.33%)
Oct 15, 2018 0.2100 0.2100 0.2000 0.2100 47,218 +0.01(+2.69%)
Oct 12, 2018 0.2100 0.2130 0.1986 0.2045 43,300 -0.00(-0.24%)
Oct 11, 2018 0.1800 0.2050 0.1800 0.2050 18,750 +0.02(+13.51%)
Oct 10, 2018 0.1806 0.1806 0.1806 0.1806 15,000 -0.01(-2.75%)
Oct 09, 2018 0.1857 0.1857 0.1857 0.1857 2,500 -0.01(-4.77%)
Oct 08, 2018 0.1940 0.1950 0.1940 0.1950 19,000 +0.01(+2.85%)
Oct 03, 2018 0.1896 0.1896 0.1896 0 +0.00(+1.99%)
Oct 02, 2018 0.1859 0.1859 0.1859 0.1859 2,500 +0.00(+0.49%)
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.