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 (%)
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%)
Apr 01, 2020 0.1150 0.1150 0.1150 0.1150 118 +0.01(+7.48%)
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%)
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.