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 (%)
Jun 30, 2020 0.2500 0.2580 0.2401 0.2544 198,378 +0.01(+3.29%)
Jun 29, 2020 0.2140 0.2463 0.2118 0.2463 170,116 +0.03(+15.09%)
Jun 26, 2020 0.2068 0.2140 0.2065 0.2140 120,400 +0.00(+1.33%)
Jun 25, 2020 0.2050 0.2137 0.2050 0.2112 34,160 -0.00(-1.54%)
Jun 24, 2020 0.2173 0.2176 0.1970 0.2145 112,230 -0.00(-1.56%)
Jun 23, 2020 0.2180 0.2180 0.2118 0.2179 50,000 +0.00(+1.44%)
Jun 22, 2020 0.2200 0.2200 0.2146 0.2148 11,716 -0.01(-2.36%)
Jun 19, 2020 0.2171 0.2200 0.2171 0.2200 25,000 +0.00(+1.24%)
Jun 18, 2020 0.2021 0.2212 0.2021 0.2173 93,421 +0.01(+3.82%)
Jun 17, 2020 0.2097 0.2119 0.2035 0.2093 15,600 -0.00(-1.27%)
Jun 16, 2020 0.2142 0.2155 0.2035 0.2120 40,989 +0.00(+0.00%)
Jun 15, 2020 0.2139 0.2139 0.2001 0.2120 176,544 +0.00(+0.00%)
Jun 12, 2020 0.2202 0.2202 0.2071 0.2120 61,700 +0.00(+1.00%)
Jun 11, 2020 0.2081 0.2280 0.2015 0.2099 48,511 -0.01(-3.72%)
Jun 10, 2020 0.2231 0.2249 0.2110 0.2180 116,102 +0.00(+0.46%)
Jun 09, 2020 0.2132 0.2199 0.1995 0.2170 228,617 +0.01(+3.53%)
Jun 08, 2020 0.2011 0.2100 0.2011 0.2096 20,700 +0.00(+0.05%)
Jun 05, 2020 0.2001 0.2095 0.1898 0.2095 280,900 +0.01(+4.75%)
Jun 04, 2020 0.1999 0.2060 0.1950 0.2000 132,295 +0.00(+0.00%)
Jun 03, 2020 0.2045 0.2050 0.1900 0.2000 210,251 +0.00(+0.00%)
Jun 02, 2020 0.2055 0.2073 0.1873 0.2000 233,100 +0.01(+2.56%)
Jun 01, 2020 0.2000 0.2000 0.1861 0.1950 55,057 +0.01(+3.83%)
May 29, 2020 0.1987 0.1987 0.1875 0.1878 58,100 -0.00(-0.16%)
May 28, 2020 0.1901 0.2026 0.1850 0.1881 38,275 -0.01(-2.69%)
May 27, 2020 0.1975 0.1975 0.1831 0.1933 18,100 -0.00(-0.72%)
May 26, 2020 0.1974 0.1984 0.1861 0.1947 24,467 +0.01(+4.06%)
May 22, 2020 0.2053 0.2053 0.1871 0.1871 166,700 -0.02(-9.09%)
May 21, 2020 0.1916 0.2072 0.1916 0.2058 41,950 +0.01(+2.90%)
May 20, 2020 0.2090 0.2104 0.1949 0.2000 74,559 -0.00(-1.33%)
May 19, 2020 0.1997 0.2100 0.1953 0.2027 157,184 +0.02(+12.61%)
May 18, 2020 0.1997 0.1997 0.1800 0.1800 168,196 -0.02(-7.69%)
May 15, 2020 0.1800 0.1999 0.1730 0.1950 229,200 +0.02(+13.04%)
May 14, 2020 0.1699 0.1726 0.1590 0.1725 126,275 +0.01(+4.55%)
May 13, 2020 0.1664 0.1664 0.1582 0.1650 13,642 +0.00(+0.92%)
May 12, 2020 0.1644 0.1700 0.1580 0.1635 132,350 -0.00(-0.30%)
May 11, 2020 0.1680 0.1680 0.1640 0.1640 6,000 -0.00(-1.09%)
May 08, 2020 0.1617 0.1658 0.1607 0.1658 12,200 -0.00(-2.18%)
May 07, 2020 0.1680 0.1733 0.1550 0.1695 101,330 +0.00(+1.19%)
May 06, 2020 0.1680 0.1680 0.1600 0.1675 4,550 +0.01(+8.77%)
May 05, 2020 0.1550 0.1550 0.1540 0.1540 29,070 -0.01(-4.94%)
May 04, 2020 0.1510 0.1648 0.1510 0.1620 35,500 +0.01(+5.13%)
May 01, 2020 0.1509 0.1541 0.1509 0.1541 12,600 -0.01(-3.69%)
Apr 30, 2020 0.1606 0.1616 0.1580 0.1600 51,500 -0.01(-3.03%)
Apr 29, 2020 0.1644 0.1657 0.1606 0.1650 28,730 +0.00(+1.54%)
Apr 28, 2020 0.1650 0.1679 0.1556 0.1625 63,901 -0.01(-5.47%)
Apr 27, 2020 0.1600 0.1719 0.1600 0.1719 6,500 +0.00(+1.72%)
Apr 24, 2020 0.1635 0.1690 0.1600 0.1690 88,900 +0.00(+1.99%)
Apr 23, 2020 0.1600 0.1780 0.1497 0.1657 127,868 +0.01(+8.23%)
Apr 22, 2020 0.1420 0.1646 0.1404 0.1531 114,013 +0.03(+25.59%)
Apr 21, 2020 0.1339 0.1339 0.1219 0.1219 13,500 -0.02(-11.67%)
Apr 20, 2020 0.1423 0.1458 0.1300 0.1380 29,000 -0.01(-6.06%)
Apr 17, 2020 0.1469 0.1469 0.1469 0.1469 3,000 +0.01(+6.45%)
Apr 16, 2020 0.1336 0.1380 0.1336 0.1380 25,000 +0.02(+13.02%)
Apr 15, 2020 0.1410 0.1410 0.1200 0.1221 170,109 -0.02(-12.79%)
Apr 14, 2020 0.1509 0.1600 0.1400 0.1400 33,168 -0.01(-4.44%)
Apr 13, 2020 0.1233 0.1465 0.1232 0.1465 37,698 +0.02(+19.98%)
Apr 09, 2020 0.1159 0.1275 0.1100 0.1221 77,500 +0.01(+12.53%)
Apr 08, 2020 0.1150 0.1160 0.1012 0.1085 14,750 -0.01(-6.30%)
Apr 07, 2020 0.1132 0.1158 0.1090 0.1158 6,700 +0.02(+17.56%)
Apr 06, 2020 0.1100 0.1114 0.0985 0.0985 8,700 -0.00(-1.89%)
Apr 03, 2020 0.1100 0.1146 0.0970 0.1004 43,100 -0.01(-7.12%)
Apr 02, 2020 0.1051 0.1124 0.1030 0.1081 21,000 -0.01(-6.00%)
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.