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 (%)
Sep 28, 2018 0.1831 0.1850 0.1830 0.1836 56,900 +0.01(+4.91%)
Sep 27, 2018 0.1825 0.1825 0.1750 0.1750 20,250 -0.02(-9.84%)
Sep 26, 2018 0.1941 0.1941 0.1941 0.1941 900 +0.01(+4.92%)
Sep 25, 2018 0.1900 0.1900 0.1850 0.1850 58,820 -0.01(-2.63%)
Sep 24, 2018 0.1950 0.1950 0.1870 0.1900 58,400 -0.01(-3.70%)
Sep 21, 2018 0.1973 0.1973 0.1973 0.1973 2,700 -0.00(-1.35%)
Sep 20, 2018 0.1980 0.2113 0.1957 0.2000 55,196 +0.00(+1.01%)
Sep 19, 2018 0.1980 0.2100 0.1980 0.1980 21,388 -0.01(-5.35%)
Sep 18, 2018 0.2131 0.2131 0.2000 0.2092 17,700 -0.00(-0.29%)
Sep 17, 2018 0.2118 0.2160 0.2098 0.2098 18,500 -0.00(-1.04%)
Sep 14, 2018 0.2091 0.2120 0.2091 0.2120 18,400 +0.00(+1.00%)
Sep 13, 2018 0.2066 0.2099 0.2060 0.2099 11,998 +0.02(+10.47%)
Sep 12, 2018 0.1900 0.1982 0.1900 0.1900 8,000 +0.01(+3.20%)
Sep 11, 2018 0.1900 0.1900 0.1825 0.1841 17,800 -0.01(-3.11%)
Sep 10, 2018 0.1880 0.1900 0.1755 0.1900 26,800 -0.01(-5.47%)
Sep 07, 2018 0.1920 0.2010 0.1870 0.2010 3,500 +0.00(+0.50%)
Sep 06, 2018 0.2111 0.2111 0.2000 0.2000 9,400 -0.01(-3.57%)
Sep 05, 2018 0.2000 0.2115 0.2000 0.2074 18,398 +0.01(+3.70%)
Sep 04, 2018 0.2023 0.2023 0.2000 0.2000 3,000 -0.01(-4.26%)
Aug 31, 2018 0.2089 0.2089 0.2089 0 +0.00(+1.85%)
Aug 30, 2018 0.2157 0.2157 0.2051 0.2051 3,000 -0.01(-3.75%)
Aug 29, 2018 0.2147 0.2147 0.2108 0.2131 15,625 -0.01(-4.27%)
Aug 28, 2018 0.2142 0.2226 0.2142 0.2226 8,400 -0.01(-5.24%)
Aug 27, 2018 0.2349 0.2349 0.2349 0.2349 1,000 +0.01(+5.53%)
Aug 24, 2018 0.2252 0.2253 0.2226 0.2226 2,000 +0.01(+7.17%)
Aug 23, 2018 0.2110 0.2230 0.2077 0.2077 27,100 -0.01(-2.35%)
Aug 22, 2018 0.2160 0.2171 0.2100 0.2127 16,500 -0.02(-8.32%)
Aug 21, 2018 0.2330 0.2330 0.2200 0.2320 40,225 -0.00(-0.56%)
Aug 20, 2018 0.2398 0.2398 0.2332 0.2333 3,800 +0.00(+1.79%)
Aug 17, 2018 0.2186 0.2320 0.2176 0.2292 20,000 +0.01(+4.18%)
Aug 16, 2018 0.2230 0.2230 0.2200 0.2200 1,100 +0.00(+0.00%)
Aug 15, 2018 0.2207 0.2250 0.2200 0.2200 7,100 +0.00(+0.41%)
Aug 14, 2018 0.2280 0.2315 0.2191 0.2191 29,273 -0.00(-0.41%)
Aug 13, 2018 0.2431 0.2460 0.2200 0.2200 24,100 -0.02(-8.07%)
Aug 10, 2018 0.2390 0.2400 0.2322 0.2393 27,800 +0.02(+9.27%)
Aug 09, 2018 0.2250 0.2265 0.2190 0.2190 60,500 +0.00(+0.55%)
Aug 08, 2018 0.2380 0.2400 0.2178 0.2178 66,633 -0.02(-9.25%)
Aug 07, 2018 0.2400 0.2400 0.2250 0.2400 28,200 +0.00(+0.00%)
Aug 06, 2018 0.2400 0.2400 0.2400 0.2400 2,175 +0.00(+0.00%)
Aug 03, 2018 0.2400 0.2400 0.2400 0.2400 13,200 +0.01(+3.27%)
Aug 02, 2018 0.2420 0.2420 0.2324 0.2324 4,000 -0.01(-4.05%)
Aug 01, 2018 0.2408 0.2425 0.2408 0.2422 21,500 +0.02(+6.65%)
Jul 31, 2018 0.2250 0.2375 0.2250 0.2271 19,875 +0.00(+0.93%)
Jul 30, 2018 0.2325 0.2325 0.2250 0.2250 12,000 -0.01(-2.85%)
Jul 27, 2018 0.2315 0.2376 0.2184 0.2316 27,500 +0.01(+2.48%)
Jul 26, 2018 0.2400 0.2400 0.2260 0.2260 13,500 -0.01(-5.83%)
Jul 25, 2018 0.2329 0.2464 0.2164 0.2400 24,250 -0.00(-1.23%)
Jul 24, 2018 0.2434 0.2490 0.2356 0.2430 16,763 -0.01(-2.49%)
Jul 23, 2018 0.2400 0.2492 0.2400 0.2492 7,556 +0.01(+3.32%)
Jul 20, 2018 0.2580 0.2580 0.2380 0.2412 40,150 +0.00(+1.43%)
Jul 19, 2018 0.2400 0.2450 0.2300 0.2378 55,375 -0.01(-2.13%)
Jul 18, 2018 0.2500 0.2518 0.2350 0.2430 39,075 -0.02(-6.55%)
Jul 17, 2018 0.2600 0.2600 0.2465 0.2600 22,850 -0.00(-0.38%)
Jul 16, 2018 0.2627 0.2627 0.2610 0.2610 8,214 -0.01(-3.69%)
Jul 13, 2018 0.2700 0.2710 0.2584 0.2710 16,400 +0.01(+2.42%)
Jul 12, 2018 0.2524 0.2810 0.2500 0.2646 65,200 +0.01(+4.09%)
Jul 11, 2018 0.2700 0.2700 0.2542 0.2542 60,150 -0.02(-8.64%)
Jul 10, 2018 0.2782 0.2782 0.2782 0.2782 2,500 +0.01(+3.06%)
Jul 09, 2018 0.2770 0.2770 0.2668 0.2700 10,920 -0.01(-4.42%)
Jul 06, 2018 0.2730 0.2825 0.2680 0.2825 18,443 +0.01(+3.86%)
Jul 05, 2018 0.2685 0.2810 0.2685 0.2720 43,500 -0.01(-2.86%)
Jul 03, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.59%)
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.