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 (%)
Sep 30, 2020 0.3560 0.3651 0.3511 0.3651 46,334 -0.01(-1.96%)
Sep 29, 2020 0.3784 0.3925 0.3650 0.3724 107,268 -0.01(-2.15%)
Sep 28, 2020 0.3850 0.3850 0.3787 0.3806 31,212 -0.00(-1.14%)
Sep 25, 2020 0.3850 0.3952 0.3850 0.3850 40,500 -0.01(-2.33%)
Sep 24, 2020 0.3601 0.4000 0.3374 0.3942 174,455 +0.03(+7.82%)
Sep 23, 2020 0.4000 0.4000 0.3563 0.3656 122,442 -0.04(-10.83%)
Sep 22, 2020 0.3783 0.4150 0.3721 0.4100 140,698 +0.02(+5.67%)
Sep 21, 2020 0.4100 0.4100 0.3805 0.3880 175,027 -0.03(-7.53%)
Sep 18, 2020 0.4300 0.4300 0.4069 0.4196 122,600 -0.00(-0.10%)
Sep 17, 2020 0.4400 0.4400 0.4168 0.4200 73,941 -0.02(-5.15%)
Sep 16, 2020 0.4400 0.4451 0.4350 0.4428 65,721 +0.01(+2.98%)
Sep 15, 2020 0.4610 0.4610 0.4300 0.4300 115,548 -0.01(-1.56%)
Sep 14, 2020 0.4538 0.4538 0.4305 0.4368 155,290 +0.00(+0.41%)
Sep 11, 2020 0.4594 0.4664 0.4350 0.4350 81,000 -0.02(-3.61%)
Sep 10, 2020 0.4774 0.4841 0.4513 0.4513 40,835 -0.02(-4.95%)
Sep 09, 2020 0.4700 0.4818 0.4500 0.4748 26,518 +0.02(+3.78%)
Sep 08, 2020 0.4546 0.4920 0.4053 0.4575 211,668 -0.04(-7.26%)
Sep 04, 2020 0.4841 0.4935 0.4565 0.4933 91,300 +0.02(+3.20%)
Sep 03, 2020 0.4732 0.4900 0.4600 0.4780 83,660 +0.01(+1.70%)
Sep 02, 2020 0.4945 0.4945 0.4520 0.4700 182,031 -0.04(-7.43%)
Sep 01, 2020 0.5181 0.5181 0.4800 0.5077 175,468 +0.00(+0.91%)
Aug 31, 2020 0.5000 0.5100 0.4900 0.5031 74,278 +0.01(+2.05%)
Aug 28, 2020 0.5086 0.5100 0.4630 0.4930 219,600 -0.01(-1.40%)
Aug 27, 2020 0.5100 0.5200 0.4760 0.5000 147,213 +0.01(+1.52%)
Aug 26, 2020 0.4771 0.5289 0.4741 0.4925 42,633 +0.01(+2.60%)
Aug 25, 2020 0.4905 0.4905 0.4700 0.4800 58,184 -0.01(-2.30%)
Aug 24, 2020 0.5128 0.5193 0.4670 0.4913 94,028 -0.04(-7.91%)
Aug 21, 2020 0.5600 0.5600 0.5106 0.5335 187,100 -0.02(-3.00%)
Aug 20, 2020 0.5200 0.5667 0.5200 0.5500 127,151 +0.01(+1.85%)
Aug 19, 2020 0.5800 0.5800 0.5300 0.5400 104,391 -0.05(-8.47%)
Aug 18, 2020 0.5000 0.5940 0.5000 0.5900 320,326 +0.09(+18.00%)
Aug 17, 2020 0.4882 0.5022 0.4731 0.5000 66,624 +0.04(+8.93%)
Aug 14, 2020 0.4860 0.4860 0.4520 0.4590 109,800 -0.03(-5.90%)
Aug 13, 2020 0.4800 0.4965 0.4795 0.4878 151,350 +0.02(+3.22%)
Aug 12, 2020 0.4320 0.4726 0.4320 0.4726 72,163 +0.03(+7.41%)
Aug 11, 2020 0.4500 0.4936 0.4354 0.4400 159,010 -0.02(-4.35%)
Aug 10, 2020 0.4500 0.4880 0.4493 0.4600 102,400 +0.01(+2.22%)
Aug 07, 2020 0.4700 0.4901 0.4089 0.4500 368,900 -0.01(-2.17%)
Aug 06, 2020 0.4600 0.4696 0.4488 0.4600 116,001 +0.01(+2.68%)
Aug 05, 2020 0.4400 0.4713 0.4325 0.4480 183,965 +0.03(+7.93%)
Aug 04, 2020 0.4062 0.4239 0.3954 0.4151 150,152 +0.01(+1.24%)
Aug 03, 2020 0.4500 0.4500 0.3800 0.4100 93,095 +0.01(+2.50%)
Jul 31, 2020 0.3736 0.4000 0.3700 0.4000 105,300 +0.03(+9.08%)
Jul 30, 2020 0.3767 0.3800 0.3600 0.3667 105,272 -0.03(-8.32%)
Jul 29, 2020 0.4230 0.4230 0.3969 0.4000 70,632 -0.01(-2.68%)
Jul 28, 2020 0.4088 0.4200 0.3915 0.4110 68,343 +0.00(+0.66%)
Jul 27, 2020 0.3920 0.4367 0.3920 0.4083 169,082 +0.02(+4.29%)
Jul 24, 2020 0.3770 0.4000 0.3700 0.3915 78,300 +0.01(+3.76%)
Jul 23, 2020 0.3900 0.4085 0.3664 0.3773 214,581 -0.01(-1.41%)
Jul 22, 2020 0.4068 0.4068 0.3655 0.3827 324,623 +0.00(+0.71%)
Jul 21, 2020 0.3880 0.4220 0.3700 0.3800 548,894 +0.01(+3.83%)
Jul 20, 2020 0.3629 0.3660 0.3328 0.3660 216,487 +0.03(+9.12%)
Jul 17, 2020 0.3030 0.3369 0.3030 0.3354 109,700 +0.03(+8.19%)
Jul 16, 2020 0.3070 0.3215 0.2981 0.3100 49,855 +0.00(+1.17%)
Jul 15, 2020 0.2800 0.3080 0.2800 0.3064 32,561 +0.01(+3.83%)
Jul 14, 2020 0.3022 0.3022 0.2840 0.2951 26,795 +0.00(+0.72%)
Jul 13, 2020 0.3029 0.3038 0.2797 0.2930 105,747 -0.01(-2.50%)
Jul 10, 2020 0.2891 0.3005 0.2875 0.3005 45,200 +0.01(+3.62%)
Jul 09, 2020 0.2910 0.3058 0.2800 0.2900 108,622 -0.01(-4.07%)
Jul 08, 2020 0.3112 0.3200 0.2910 0.3023 188,569 -0.01(-2.86%)
Jul 07, 2020 0.2740 0.3167 0.2700 0.3112 241,083 +0.05(+17.79%)
Jul 06, 2020 0.2771 0.2784 0.2590 0.2642 114,404 +0.00(+0.46%)
Jul 02, 2020 0.2670 0.2720 0.2525 0.2630 90,600 -0.00(-1.46%)
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.