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

Anaconda Mining Inc (OP: ANXGF )

0.3839 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, 2021 0.5700 0.5820 0.5618 0.5618 36,923 -0.01(-2.13%)
Nov 29, 2021 0.5688 0.5740 0.5660 0.5740 30,970 -0.01(-1.07%)
Nov 26, 2021 0.5625 0.5802 0.5625 0.5802 17,765 +0.00(+0.85%)
Nov 24, 2021 0.5507 0.5756 0.5507 0.5753 20,855 +0.03(+4.81%)
Nov 23, 2021 0.5509 0.5600 0.5489 0.5489 19,360 +0.00(+0.16%)
Nov 22, 2021 0.5491 0.5523 0.5454 0.5480 15,611 -0.01(-2.06%)
Nov 19, 2021 0.5501 0.5595 0.5501 0.5595 25,122 +0.00(+0.88%)
Nov 18, 2021 0.5580 0.5596 0.5526 0.5546 28,520 -0.01(-2.32%)
Nov 17, 2021 0.5600 0.5708 0.5600 0.5678 33,336 +0.00(+0.60%)
Nov 16, 2021 0.5250 0.5813 0.5250 0.5644 12,246 +0.01(+1.00%)
Nov 15, 2021 0.5729 0.5793 0.5500 0.5588 36,311 -0.01(-1.08%)
Nov 12, 2021 0.5880 0.5910 0.5649 0.5649 57,030 -0.02(-3.44%)
Nov 11, 2021 0.5950 0.5985 0.5786 0.5850 27,910 +0.00(+0.69%)
Nov 09, 2021 0.5660 0.5898 0.5660 0.5810 49,000 -0.01(-1.32%)
Nov 08, 2021 0.5726 0.5888 0.5605 0.5888 16,894 +0.04(+6.42%)
Nov 05, 2021 0.5200 0.5568 0.5188 0.5533 74,898 +0.02(+4.69%)
Nov 04, 2021 0.5380 0.5390 0.5200 0.5285 34,700 -0.01(-1.67%)
Nov 03, 2021 0.5167 0.5466 0.5167 0.5375 26,360 -0.00(-0.76%)
Nov 02, 2021 0.5634 0.5810 0.5300 0.5416 2,200 -0.02(-3.39%)
Nov 01, 2021 0.5570 0.5696 0.5452 0.5606 22,274 +0.00(+0.50%)
Oct 29, 2021 0.5600 0.5832 0.5573 0.5578 16,279 -0.01(-2.12%)
Oct 28, 2021 0.5830 0.5896 0.5699 0.5699 13,688 -0.02(-3.34%)
Oct 27, 2021 0.6060 0.6247 0.5896 0.5896 26,447 +0.01(+1.53%)
Oct 26, 2021 0.6079 0.5807 0.5807 9,388 -0.03(-4.32%)
Oct 25, 2021 0.6680 0.6680 0.5887 0.6069 13,736 -0.01(-1.62%)
Oct 22, 2021 0.5926 0.6186 0.5914 0.6169 15,740 +0.04(+7.76%)
Oct 21, 2021 0.5186 0.5800 0.5186 0.5725 66,252 +0.05(+10.07%)
Oct 20, 2021 0.5150 0.5215 0.5119 0.5201 19,200 +0.01(+2.26%)
Oct 19, 2021 0.5139 0.5270 0.5086 0.5086 27,730 -0.01(-2.19%)
Oct 18, 2021 0.5200 0.5369 0.5200 0.5200 11,014 -0.01(-1.23%)
Oct 15, 2021 0.5300 0.5380 0.5265 0.5265 40,500 -0.00(-0.28%)
Oct 14, 2021 0.5200 0.5343 0.5146 0.5280 18,851 +0.03(+5.60%)
Oct 13, 2021 0.5031 0.5155 0.4974 0.5000 144,890 -0.01(-2.80%)
Oct 12, 2021 0.5410 0.5410 0.5031 0.5144 13,730 +0.00(+0.86%)
Oct 11, 2021 0.5230 0.5230 0.5100 0.5100 4,550 +0.00(+0.79%)
Oct 08, 2021 0.5142 0.5182 0.5060 0.5060 20,232 -0.01(-2.32%)
Oct 07, 2021 0.5067 0.5228 0.5067 0.5180 21,290 -0.02(-2.83%)
Oct 06, 2021 0.5101 0.5331 0.5096 0.5331 56,812 +0.03(+5.27%)
Oct 05, 2021 0.5182 0.5182 0.5064 0.5064 2,200 -0.01(-1.82%)
Oct 04, 2021 0.5395 0.5459 0.5158 0.5158 11,301 -0.01(-2.38%)
Oct 01, 2021 0.5284 0.5342 0.5284 0.5284 10,950 +0.00(+0.65%)
Sep 30, 2021 0.5420 0.5458 0.5175 0.5250 17,738 +0.01(+0.96%)
Sep 29, 2021 0.5000 0.5359 0.4950 0.5200 40,601 +0.02(+3.85%)
Sep 28, 2021 0.5335 0.5338 0.5007 0.5007 91,043 -0.06(-10.56%)
Sep 27, 2021 0.5540 0.5803 0.5517 0.5598 11,460 +0.01(+0.97%)
Sep 24, 2021 0.5700 0.5700 0.5544 0.5544 11,950 +0.01(+0.93%)
Sep 23, 2021 0.5456 0.5750 0.5456 0.5493 32,418 +0.00(+0.15%)
Sep 22, 2021 0.5400 0.5570 0.5400 0.5485 13,714 +0.02(+3.49%)
Sep 21, 2021 0.5357 0.5357 0.5140 0.5300 16,218 +0.00(+0.82%)
Sep 20, 2021 0.5000 0.5462 0.5000 0.5257 40,150 -0.02(-4.42%)
Sep 17, 2021 0.5601 0.5601 0.5400 0.5500 20,588 -0.00(-0.20%)
Sep 16, 2021 0.5561 0.5565 0.5450 0.5511 47,100 -0.02(-2.80%)
Sep 15, 2021 0.5706 0.5800 0.5670 0.5670 9,908 +0.00(+0.11%)
Sep 14, 2021 0.5834 0.6051 0.5611 0.5664 39,755 -0.02(-2.88%)
Sep 13, 2021 0.5786 0.5930 0.5700 0.5832 27,185 -0.00(-0.78%)
Sep 10, 2021 0.6154 0.6154 0.5878 0.5878 13,679 -0.01(-2.03%)
Sep 09, 2021 0.6100 0.6100 0.5911 0.6000 24,259 +0.00(+0.44%)
Sep 08, 2021 0.6400 0.6428 0.5944 0.5974 35,004 -0.03(-5.17%)
Sep 07, 2021 0.6500 0.6527 0.6171 0.6300 102,435 -0.02(-2.73%)
Sep 03, 2021 0.6260 0.6482 0.6224 0.6477 68,409 +0.04(+6.15%)
Sep 02, 2021 0.6219 0.6219 0.6056 0.6102 21,720 +0.00(+0.03%)
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.