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 (%)
Aug 31, 2020 0.5000 0.5100 0.4900 0.5031 74,278 +0.01(+2.05%)
Aug 28, 2020 0.5086 0.5100 0.4630 0.4930 219,600 -0.01(-1.40%)
Aug 27, 2020 0.5100 0.5200 0.4760 0.5000 147,213 +0.01(+1.52%)
Aug 26, 2020 0.4771 0.5289 0.4741 0.4925 42,633 +0.01(+2.60%)
Aug 25, 2020 0.4905 0.4905 0.4700 0.4800 58,184 -0.01(-2.30%)
Aug 24, 2020 0.5128 0.5193 0.4670 0.4913 94,028 -0.04(-7.91%)
Aug 21, 2020 0.5600 0.5600 0.5106 0.5335 187,100 -0.02(-3.00%)
Aug 20, 2020 0.5200 0.5667 0.5200 0.5500 127,151 +0.01(+1.85%)
Aug 19, 2020 0.5800 0.5800 0.5300 0.5400 104,391 -0.05(-8.47%)
Aug 18, 2020 0.5000 0.5940 0.5000 0.5900 320,326 +0.09(+18.00%)
Aug 17, 2020 0.4882 0.5022 0.4731 0.5000 66,624 +0.04(+8.93%)
Aug 14, 2020 0.4860 0.4860 0.4520 0.4590 109,800 -0.03(-5.90%)
Aug 13, 2020 0.4800 0.4965 0.4795 0.4878 151,350 +0.02(+3.22%)
Aug 12, 2020 0.4320 0.4726 0.4320 0.4726 72,163 +0.03(+7.41%)
Aug 11, 2020 0.4500 0.4936 0.4354 0.4400 159,010 -0.02(-4.35%)
Aug 10, 2020 0.4500 0.4880 0.4493 0.4600 102,400 +0.01(+2.22%)
Aug 07, 2020 0.4700 0.4901 0.4089 0.4500 368,900 -0.01(-2.17%)
Aug 06, 2020 0.4600 0.4696 0.4488 0.4600 116,001 +0.01(+2.68%)
Aug 05, 2020 0.4400 0.4713 0.4325 0.4480 183,965 +0.03(+7.93%)
Aug 04, 2020 0.4062 0.4239 0.3954 0.4151 150,152 +0.01(+1.24%)
Aug 03, 2020 0.4500 0.4500 0.3800 0.4100 93,095 +0.01(+2.50%)
Jul 31, 2020 0.3736 0.4000 0.3700 0.4000 105,300 +0.03(+9.08%)
Jul 30, 2020 0.3767 0.3800 0.3600 0.3667 105,272 -0.03(-8.32%)
Jul 29, 2020 0.4230 0.4230 0.3969 0.4000 70,632 -0.01(-2.68%)
Jul 28, 2020 0.4088 0.4200 0.3915 0.4110 68,343 +0.00(+0.66%)
Jul 27, 2020 0.3920 0.4367 0.3920 0.4083 169,082 +0.02(+4.29%)
Jul 24, 2020 0.3770 0.4000 0.3700 0.3915 78,300 +0.01(+3.76%)
Jul 23, 2020 0.3900 0.4085 0.3664 0.3773 214,581 -0.01(-1.41%)
Jul 22, 2020 0.4068 0.4068 0.3655 0.3827 324,623 +0.00(+0.71%)
Jul 21, 2020 0.3880 0.4220 0.3700 0.3800 548,894 +0.01(+3.83%)
Jul 20, 2020 0.3629 0.3660 0.3328 0.3660 216,487 +0.03(+9.12%)
Jul 17, 2020 0.3030 0.3369 0.3030 0.3354 109,700 +0.03(+8.19%)
Jul 16, 2020 0.3070 0.3215 0.2981 0.3100 49,855 +0.00(+1.17%)
Jul 15, 2020 0.2800 0.3080 0.2800 0.3064 32,561 +0.01(+3.83%)
Jul 14, 2020 0.3022 0.3022 0.2840 0.2951 26,795 +0.00(+0.72%)
Jul 13, 2020 0.3029 0.3038 0.2797 0.2930 105,747 -0.01(-2.50%)
Jul 10, 2020 0.2891 0.3005 0.2875 0.3005 45,200 +0.01(+3.62%)
Jul 09, 2020 0.2910 0.3058 0.2800 0.2900 108,622 -0.01(-4.07%)
Jul 08, 2020 0.3112 0.3200 0.2910 0.3023 188,569 -0.01(-2.86%)
Jul 07, 2020 0.2740 0.3167 0.2700 0.3112 241,083 +0.05(+17.79%)
Jul 06, 2020 0.2771 0.2784 0.2590 0.2642 114,404 +0.00(+0.46%)
Jul 02, 2020 0.2670 0.2720 0.2525 0.2630 90,600 -0.00(-1.46%)
Jul 01, 2020 0.2600 0.2750 0.2500 0.2669 138,535 +0.01(+4.91%)
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%)
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.