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 (%)
Mar 31, 2020 0.0920 0.1086 0.0920 0.1070 41,608 +0.00(+2.79%)
Mar 30, 2020 0.1195 0.1195 0.1041 0.1041 18,600 -0.01(-11.48%)
Mar 27, 2020 0.1291 0.1291 0.1131 0.1176 10,400 -0.01(-4.85%)
Mar 26, 2020 0.1285 0.1285 0.1236 0.1236 21,000 +0.00(+1.81%)
Mar 25, 2020 0.1128 0.1214 0.1100 0.1214 71,000 -0.00(-1.30%)
Mar 24, 2020 0.1080 0.1233 0.0910 0.1230 119,450 +0.02(+17.14%)
Mar 23, 2020 0.0980 0.1050 0.0980 0.1050 52,500 +0.01(+15.01%)
Mar 20, 2020 0.0946 0.0950 0.0850 0.0913 423,800 -0.01(-8.70%)
Mar 19, 2020 0.0760 0.1019 0.0760 0.1000 20,300 +0.02(+25.63%)
Mar 18, 2020 0.0970 0.0970 0.0776 0.0796 174,813 -0.02(-23.90%)
Mar 17, 2020 0.1030 0.1056 0.0860 0.1046 230,315 +0.00(+4.50%)
Mar 16, 2020 0.1100 0.1100 0.0660 0.1001 243,525 -0.00(-4.67%)
Mar 13, 2020 0.1077 0.1077 0.0975 0.1050 42,900 -0.00(-4.46%)
Mar 12, 2020 0.1000 0.1100 0.1000 0.1099 34,473 -0.01(-7.96%)
Mar 11, 2020 0.1294 0.1400 0.1174 0.1194 40,380 -0.02(-14.71%)
Mar 10, 2020 0.1450 0.1533 0.1370 0.1400 74,000 +0.00(+2.19%)
Mar 09, 2020 0.1434 0.1550 0.1356 0.1370 112,800 -0.02(-11.27%)
Mar 06, 2020 0.1604 0.1604 0.1531 0.1544 20,500 +0.00(+2.93%)
Mar 05, 2020 0.1471 0.1540 0.1471 0.1500 16,500 -0.01(-3.78%)
Mar 04, 2020 0.1532 0.1559 0.1531 0.1559 27,500 -0.00(-2.13%)
Mar 03, 2020 0.1537 0.1593 0.1537 0.1593 3,000 +0.02(+13.22%)
Mar 02, 2020 0.1500 0.1593 0.1407 0.1407 32,700 -0.00(-2.43%)
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%)
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.