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 (%)
Feb 28, 2020 0.1618 0.1618 0.1366 0.1442 74,100 -0.02(-10.88%)
Feb 27, 2020 0.1700 0.1930 0.1618 0.1618 24,000 -0.02(-12.21%)
Feb 26, 2020 0.1844 0.1844 0.1781 0.1843 9,000 +0.02(+10.69%)
Feb 25, 2020 0.2000 0.2035 0.1665 0.1665 80,671 -0.03(-15.44%)
Feb 24, 2020 0.2090 0.2090 0.1845 0.1969 102,410 +0.01(+5.29%)
Feb 21, 2020 0.1834 0.1891 0.1766 0.1870 104,500 +0.00(+0.48%)
Feb 20, 2020 0.1677 0.1861 0.1641 0.1861 415,938 +0.02(+12.58%)
Feb 19, 2020 0.1575 0.1689 0.1573 0.1653 45,500 +0.00(+2.04%)
Feb 18, 2020 0.1619 0.1643 0.1600 0.1620 50,064 +0.00(+1.25%)
Feb 14, 2020 0.1670 0.1670 0.1600 0.1600 7,700 -0.01(-5.10%)
Feb 13, 2020 0.1571 0.1686 0.1571 0.1686 10,971 +0.01(+5.37%)
Feb 12, 2020 0.1600 0.1634 0.1509 0.1600 9,082 +0.00(+1.91%)
Feb 11, 2020 0.1537 0.1584 0.1500 0.1570 16,145 -0.01(-3.68%)
Feb 10, 2020 0.1635 0.1635 0.1590 0.1630 38,042 +0.00(+0.74%)
Feb 07, 2020 0.1600 0.1618 0.1600 0.1618 9,000 -0.01(-3.86%)
Feb 04, 2020 0.1683 0.1683 0.1683 0 +0.01(+3.25%)
Feb 03, 2020 0.1700 0.1700 0.1620 0.1630 33,778 -0.01(-4.00%)
Jan 31, 2020 0.1699 0.1699 0.1564 0.1698 7,100 +0.02(+11.20%)
Jan 30, 2020 0.1527 0.1527 0.1527 0.1527 2,373 +0.00(+0.00%)
Jan 29, 2020 0.1527 0.1527 0.1527 0.1527 1,000 -0.01(-7.45%)
Jan 28, 2020 0.1650 0.1700 0.1622 0.1650 27,942 +0.00(+2.48%)
Jan 27, 2020 0.1618 0.1707 0.1610 0.1610 38,574 -0.00(-1.23%)
Jan 24, 2020 0.1660 0.1699 0.1630 0.1630 31,800 -0.01(-4.12%)
Jan 23, 2020 0.1698 0.1700 0.1675 0.1700 23,388 +0.00(+0.00%)
Jan 22, 2020 0.1654 0.1700 0.1654 0.1700 1,400 -0.00(-0.29%)
Jan 21, 2020 0.1720 0.1735 0.1700 0.1705 21,250 -0.00(-2.29%)
Jan 17, 2020 0.1761 0.1761 0.1658 0.1745 46,400 -0.01(-3.80%)
Jan 16, 2020 0.1750 0.1814 0.1700 0.1814 131,000 -0.00(-1.41%)
Jan 15, 2020 0.1910 0.1910 0.1750 0.1840 54,000 -0.01(-3.16%)
Jan 14, 2020 0.1905 0.1905 0.1900 0.1900 3,225 +0.00(+0.42%)
Jan 13, 2020 0.1892 0.1892 0.1892 0.1892 2,000 -0.01(-3.91%)
Jan 10, 2020 0.1969 0.1969 0.1900 0.1969 45,900 +0.00(+0.00%)
Jan 09, 2020 0.1969 0.1969 0.1969 0.1969 2,200 +0.01(+3.63%)
Jan 08, 2020 0.2007 0.2007 0.1900 0.1900 188,118 -0.01(-2.56%)
Jan 07, 2020 0.1970 0.1970 0.1950 0.1950 35,000 -0.02(-7.58%)
Jan 06, 2020 0.2108 0.2150 0.2088 0.2110 79,597 +0.01(+4.04%)
Jan 03, 2020 0.2002 0.2028 0.1980 0.2028 38,500 +0.01(+6.74%)
Jan 02, 2020 0.1900 0.1900 0.1900 0.1900 25,012 +0.00(+0.05%)
Dec 31, 2019 0.1900 0.1900 0.1780 0.1899 113,000 +0.00(+0.74%)
Dec 30, 2019 0.1630 0.1888 0.1630 0.1885 101,433 +0.01(+7.71%)
Dec 27, 2019 0.1744 0.1800 0.1744 0.1750 40,200 -0.01(-2.78%)
Dec 26, 2019 0.1740 0.1800 0.1680 0.1800 36,551 +0.01(+7.14%)
Dec 24, 2019 0.1680 0.1741 0.1680 0.1680 44,300 -0.00(-1.18%)
Dec 23, 2019 0.1734 0.1734 0.1700 0.1700 5,000 +0.00(+1.19%)
Dec 20, 2019 0.1720 0.1740 0.1680 0.1680 44,800 -0.00(-2.33%)
Dec 19, 2019 0.1760 0.1800 0.1680 0.1720 109,500 -0.00(-1.99%)
Dec 18, 2019 0.1768 0.1768 0.1719 0.1755 33,000 +0.01(+4.46%)
Dec 17, 2019 0.1720 0.1725 0.1680 0.1680 81,449 +0.00(+1.69%)
Dec 16, 2019 0.1734 0.1734 0.1625 0.1652 89,793 -0.01(-3.17%)
Dec 13, 2019 0.1689 0.1706 0.1635 0.1706 90,900 +0.01(+4.66%)
Dec 12, 2019 0.1601 0.1650 0.1575 0.1630 100,900 -0.00(-1.21%)
Dec 11, 2019 0.1650 0.1650 0.1650 0.1650 35,494 +0.00(+0.00%)
Dec 10, 2019 0.1619 0.1650 0.1600 0.1650 56,850 -0.01(-2.94%)
Dec 09, 2019 0.1720 0.1728 0.1700 0.1700 26,847 -0.00(-1.16%)
Dec 06, 2019 0.1688 0.1720 0.1688 0.1720 5,100 -0.00(-1.71%)
Dec 05, 2019 0.1773 0.1800 0.1700 0.1750 92,500 +0.00(+0.00%)
Dec 04, 2019 0.1590 0.1801 0.1590 0.1750 88,573 +0.00(+0.57%)
Dec 03, 2019 0.1750 0.1750 0.1740 0.1740 73,300 +0.00(+1.16%)
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.