Skip to main content
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 (%)
Nov 30, 2020 0.4049 0.4250 0.4000 0.4188 33,575 +0.02(+5.73%)
Nov 27, 2020 0.3950 0.4099 0.3950 0.3961 53,000 -0.01(-1.61%)
Nov 25, 2020 0.4067 0.4125 0.3901 0.4026 54,300 -0.01(-1.83%)
Nov 24, 2020 0.4084 0.4250 0.3948 0.4101 111,324 -0.01(-3.51%)
Nov 23, 2020 0.4319 0.4510 0.4172 0.4250 64,835 -0.00(-0.47%)
Nov 20, 2020 0.4493 0.4510 0.4270 0.4270 9,100 -0.01(-3.11%)
Nov 19, 2020 0.4500 0.4627 0.4407 0.4407 22,296 -0.01(-1.50%)
Nov 18, 2020 0.4541 0.4630 0.4400 0.4474 64,808 -0.01(-1.48%)
Nov 17, 2020 0.4800 0.4800 0.4541 0.4541 52,832 -0.01(-2.74%)
Nov 16, 2020 0.4763 0.4800 0.4669 0.4669 18,060 +0.01(+1.28%)
Nov 13, 2020 0.4776 0.4776 0.4610 0.4610 66,200 -0.00(-0.84%)
Nov 12, 2020 0.4700 0.4700 0.4534 0.4649 17,566 -0.01(-1.09%)
Nov 11, 2020 0.4880 0.4880 0.4697 0.4700 13,831 -0.01(-1.80%)
Nov 10, 2020 0.4560 0.4786 0.4560 0.4786 30,591 +0.04(+8.97%)
Nov 09, 2020 0.4500 0.4618 0.4160 0.4392 67,430 -0.01(-1.30%)
Nov 06, 2020 0.4714 0.4750 0.4432 0.4450 89,400 -0.01(-2.67%)
Nov 05, 2020 0.4326 0.4700 0.4326 0.4572 64,100 +0.05(+11.16%)
Nov 04, 2020 0.4055 0.4113 0.4055 0.4113 15,820 +0.00(+0.78%)
Nov 03, 2020 0.4376 0.4452 0.4081 0.4081 79,593 -0.01(-1.26%)
Nov 02, 2020 0.4111 0.4200 0.4000 0.4133 181,052 +0.01(+1.90%)
Oct 30, 2020 0.4150 0.4150 0.4026 0.4056 82,300 -0.00(-0.61%)
Oct 29, 2020 0.4226 0.4226 0.4012 0.4081 53,822 -0.01(-1.69%)
Oct 28, 2020 0.4253 0.4265 0.4034 0.4151 56,868 -0.02(-5.57%)
Oct 27, 2020 0.4396 0.4396 0.4396 0.4396 152 -0.02(-4.16%)
Oct 26, 2020 0.4440 0.4587 0.4440 0.4587 56,228 -0.01(-1.35%)
Oct 23, 2020 0.4500 0.4650 0.4480 0.4650 108,600 +0.03(+5.95%)
Oct 22, 2020 0.4650 0.4650 0.4375 0.4389 25,999 -0.00(-0.25%)
Oct 21, 2020 0.4460 0.4550 0.4395 0.4400 29,235 +0.03(+7.19%)
Oct 20, 2020 0.4000 0.4279 0.4000 0.4105 95,143 -0.02(-3.64%)
Oct 19, 2020 0.4000 0.4367 0.4000 0.4260 104,101 +0.02(+4.95%)
Oct 16, 2020 0.3960 0.4059 0.3960 0.4059 14,400 +0.00(+0.30%)
Oct 15, 2020 0.4000 0.4107 0.3871 0.4047 113,994 +0.00(+0.95%)
Oct 14, 2020 0.3831 0.4062 0.3831 0.4009 37,212 +0.00(+0.60%)
Oct 13, 2020 0.4148 0.4236 0.3603 0.3985 217,609 -0.01(-2.83%)
Oct 12, 2020 0.5100 0.5100 0.4100 0.4101 16,961 -0.00(-0.34%)
Oct 09, 2020 0.4070 0.4287 0.3926 0.4115 79,400 +0.01(+2.87%)
Oct 08, 2020 0.3560 0.4000 0.3560 0.4000 104,164 +0.05(+14.94%)
Oct 07, 2020 0.3619 0.3619 0.3382 0.3480 51,269 -0.01(-3.33%)
Oct 06, 2020 0.3522 0.3660 0.3520 0.3600 66,648 +0.00(+0.28%)
Oct 05, 2020 0.3560 0.3695 0.3450 0.3590 48,967 +0.00(+0.31%)
Oct 02, 2020 0.3740 0.3740 0.3450 0.3579 40,800 -0.00(-1.13%)
Oct 01, 2020 0.3570 0.3696 0.3550 0.3620 80,175 -0.00(-0.85%)
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%)
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.