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 (%)
Apr 30, 2018 0.3152 0.3200 0.3060 0.3098 62,450 -0.01(-2.27%)
Apr 27, 2018 0.3000 0.3176 0.2900 0.3170 202,186 +0.04(+13.21%)
Apr 26, 2018 0.2962 0.2962 0.2708 0.2800 17,850 -0.01(-3.11%)
Apr 25, 2018 0.2900 0.3000 0.2788 0.2890 79,685 -0.02(-6.20%)
Apr 24, 2018 0.3030 0.3081 0.2990 0.3081 34,100 +0.00(+1.04%)
Apr 23, 2018 0.2990 0.3100 0.2990 0.3049 25,940 +0.00(+1.65%)
Apr 20, 2018 0.3030 0.3030 0.3000 0.3000 8,880 -0.02(-6.25%)
Apr 19, 2018 0.3134 0.3200 0.3134 0.3200 20,200 +0.02(+5.26%)
Apr 18, 2018 0.3069 0.3102 0.3000 0.3040 13,416 +0.00(+1.06%)
Apr 17, 2018 0.3000 0.3130 0.2981 0.3008 18,500 -0.01(-1.80%)
Apr 16, 2018 0.2960 0.3063 0.2960 0.3063 10,000 +0.01(+3.13%)
Apr 13, 2018 0.3100 0.3120 0.2970 0.2970 9,319 -0.02(-5.26%)
Apr 12, 2018 0.3000 0.3135 0.2965 0.3135 37,125 +0.01(+2.45%)
Apr 11, 2018 0.3192 0.3200 0.3000 0.3060 86,415 -0.00(-1.13%)
Apr 10, 2018 0.3060 0.3100 0.2960 0.3095 59,433 +0.02(+6.72%)
Apr 09, 2018 0.2996 0.3010 0.2900 0.2900 43,440 -0.01(-3.33%)
Apr 06, 2018 0.3079 0.3079 0.2960 0.3000 39,500 +0.00(+1.01%)
Apr 05, 2018 0.3000 0.3100 0.2880 0.2970 35,600 -0.00(-1.33%)
Apr 04, 2018 0.3060 0.3060 0.2990 0.3010 10,800 -0.01(-2.90%)
Apr 03, 2018 0.3080 0.3118 0.3000 0.3100 37,500 -0.00(-0.32%)
Apr 02, 2018 0.3242 0.3242 0.2929 0.3110 21,400 -0.01(-3.12%)
Mar 29, 2018 0.3210 0.3210 0.3210 0 +0.02(+7.00%)
Mar 28, 2018 0.3000 0.3077 0.2859 0.3000 43,700 -0.02(-4.96%)
Mar 27, 2018 0.3156 0.3156 0.3156 0.3156 300 -0.00(-1.36%)
Mar 26, 2018 0.4300 0.3280 0.3166 0.3200 42,500 +0.01(+2.30%)
Mar 23, 2018 0.3313 0.3368 0.3109 0.3128 70,699 -0.01(-2.25%)
Mar 22, 2018 0.3136 0.3200 0.3133 0.3200 4,250 +0.01(+2.56%)
Mar 21, 2018 0.3139 0.3143 0.3110 0.3120 19,791 +0.01(+3.94%)
Mar 20, 2018 0.3019 0.3019 0.3001 0.3002 7,300 +0.02(+7.63%)
Mar 19, 2018 0.3039 0.3039 0.2789 0.2789 5,800 -0.01(-4.52%)
Mar 16, 2018 0.2770 0.2921 0.2770 0.2921 4,000 +0.01(+4.32%)
Mar 15, 2018 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
Mar 14, 2018 0.3000 0.3000 0.2830 0.2900 14,237 +0.01(+2.65%)
Mar 13, 2018 0.2705 0.2900 0.2705 0.2825 185,000 -0.01(-2.59%)
Mar 12, 2018 0.2917 0.3100 0.2830 0.2900 122,870 -0.01(-3.97%)
Mar 09, 2018 0.3200 0.3200 0.2937 0.3020 16,975 -0.00(-0.92%)
Mar 08, 2018 0.3280 0.3280 0.3048 0.3048 2,070 -0.02(-5.87%)
Mar 07, 2018 0.3238 0.3238 0.3238 0.3238 2,730 -0.01(-2.35%)
Mar 06, 2018 0.3260 0.3355 0.3260 0.3316 39,000 +0.02(+4.87%)
Mar 05, 2018 0.3256 0.3300 0.3162 0.3162 33,500 -0.00(-1.19%)
Mar 02, 2018 0.3280 0.3280 0.3094 0.3200 34,850 -0.02(-5.88%)
Mar 01, 2018 0.3380 0.3400 0.3160 0.3400 38,842 +0.00(+1.19%)
Feb 28, 2018 0.3330 0.3535 0.3310 0.3360 40,267 -0.00(-1.18%)
Feb 27, 2018 0.3497 0.3510 0.3318 0.3400 18,685 -0.03(-8.11%)
Feb 26, 2018 0.3686 0.3700 0.3588 0.3700 7,892 -0.01(-1.60%)
Feb 23, 2018 0.3760 0.3760 0.3760 0.3760 6,000 -0.00(-0.53%)
Feb 22, 2018 0.3790 0.3790 0.3620 0.3780 8,400 +0.01(+3.56%)
Feb 21, 2018 0.3850 0.3900 0.3600 0.3650 8,101 -0.03(-6.41%)
Feb 20, 2018 0.3900 0.3912 0.3790 0.3900 87,845 +0.00(+0.44%)
Feb 16, 2018 0.3883 0.3883 0.3883 0 -0.00(-0.41%)
Feb 15, 2018 0.3736 0.3899 0.3736 0.3899 47,840 +0.00(+0.23%)
Feb 14, 2018 0.3506 0.3891 0.3506 0.3890 100,679 +0.03(+7.76%)
Feb 13, 2018 0.3583 0.3700 0.3572 0.3610 35,200 -0.01(-2.43%)
Feb 12, 2018 0.3859 0.3859 0.3607 0.3700 51,430 -0.01(-2.35%)
Feb 09, 2018 0.3791 0.3829 0.3559 0.3789 107,485 +0.00(+0.32%)
Feb 08, 2018 0.3446 0.3870 0.3446 0.3777 289,540 +0.04(+11.09%)
Feb 07, 2018 0.3015 0.3194 0.3400 104,770 +0.04(+12.77%)
Feb 06, 2018 0.3000 0.3400 0.2781 0.3015 98,883 -0.02(-7.26%)
Feb 05, 2018 0.3380 0.3380 0.3150 0.3251 21,143 -0.01(-4.16%)
Feb 02, 2018 0.3491 0.3810 0.3384 0.3392 174,109 -0.02(-5.73%)
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.