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 28, 2021 0.5700 0.6165 0.5700 0.6132 41,360 +0.04(+7.07%)
May 27, 2021 0.5820 0.5961 0.5689 0.5727 38,108 -0.01(-1.05%)
May 26, 2021 0.5976 0.5976 0.5774 0.5788 28,714 -0.01(-1.75%)
May 25, 2021 0.6000 0.6040 0.5839 0.5891 67,146 -0.01(-1.82%)
May 24, 2021 0.6000 0.6300 0.5900 0.6000 34,983 +0.03(+5.26%)
May 21, 2021 0.5894 0.5894 0.5600 0.5700 71,200 -0.00(-0.35%)
May 20, 2021 0.5904 0.6000 0.5715 0.5720 66,310 -0.01(-2.24%)
May 19, 2021 0.5997 0.6000 0.5740 0.5851 23,004 -0.01(-2.48%)
May 18, 2021 0.5763 0.6062 0.5721 0.6000 116,195 +0.02(+3.38%)
May 17, 2021 0.5629 0.5807 0.5530 0.5804 61,249 +0.01(+1.70%)
May 14, 2021 0.5130 0.5727 0.5130 0.5707 14,896 +0.03(+5.04%)
May 13, 2021 0.5608 0.5619 0.5433 0.5433 21,004 -0.01(-2.06%)
May 12, 2021 0.5550 0.5600 0.5380 0.5547 11,617 +0.00(+0.00%)
May 11, 2021 0.5442 0.5600 0.5415 0.5547 129,818 -0.00(-0.05%)
May 10, 2021 0.5500 0.5629 0.5423 0.5550 84,776 +0.01(+1.98%)
May 07, 2021 0.5407 0.5460 0.5166 0.5442 219,812 -0.01(-0.96%)
May 06, 2021 0.5424 0.5600 0.5321 0.5495 77,969 -0.00(-0.13%)
May 05, 2021 0.5164 0.5548 0.5164 0.5502 75,586 +0.02(+3.03%)
May 04, 2021 0.5320 0.5444 0.5149 0.5340 55,235 -0.01(-1.11%)
May 03, 2021 0.5950 0.5950 0.5387 0.5400 74,629 +0.01(+2.14%)
Apr 30, 2021 0.5591 0.5591 0.5286 0.5287 100,600 -0.02(-3.03%)
Apr 29, 2021 0.5360 0.5538 0.5333 0.5452 84,212 +0.01(+1.11%)
Apr 28, 2021 0.5425 0.5499 0.5350 0.5392 43,389 -0.00(-0.15%)
Apr 27, 2021 0.5443 0.5573 0.5350 0.5400 157,615 +0.00(+0.02%)
Apr 26, 2021 0.5630 0.5630 0.5228 0.5399 70,119 -0.00(-0.22%)
Apr 23, 2021 0.5310 0.5455 0.5276 0.5411 48,400 +0.01(+2.48%)
Apr 22, 2021 0.5315 0.5375 0.4966 0.5280 380,989 -0.05(-8.81%)
Apr 21, 2021 0.5640 0.5929 0.5550 0.5790 53,628 +0.01(+1.38%)
Apr 20, 2021 0.5960 0.5960 0.5624 0.5711 41,412 -0.02(-3.97%)
Apr 19, 2021 0.6056 0.6360 0.5699 0.5947 44,370 -0.01(-1.96%)
Apr 16, 2021 0.6083 0.6170 0.5920 0.6066 71,700 +0.01(+1.76%)
Apr 15, 2021 0.5743 0.6071 0.5743 0.5961 83,064 +0.02(+3.85%)
Apr 14, 2021 0.5787 0.5820 0.5627 0.5740 17,112 -0.01(-1.37%)
Apr 13, 2021 0.5883 0.5984 0.5662 0.5820 100,124 -0.01(-1.36%)
Apr 12, 2021 0.6085 0.6085 0.5750 0.5900 51,397 -0.03(-5.28%)
Apr 09, 2021 0.6303 0.6303 0.5976 0.6229 51,300 +0.01(+1.09%)
Apr 08, 2021 0.6194 0.6321 0.6106 0.6162 52,723 -0.00(-0.42%)
Apr 07, 2021 0.6176 0.6270 0.6176 0.6188 39,109 -0.01(-1.46%)
Apr 06, 2021 0.6420 0.6420 0.6270 0.6280 56,101 -0.00(-0.40%)
Apr 05, 2021 0.6281 0.6348 0.6250 0.6305 15,382 +0.01(+2.17%)
Apr 01, 2021 0.6242 0.6242 0.6122 0.6171 35,200 +0.00(+0.60%)
Mar 31, 2021 0.5923 0.6140 0.5923 0.6134 198,477 +0.00(+0.56%)
Mar 30, 2021 0.6170 0.6250 0.6009 0.6100 37,545 -0.02(-2.88%)
Mar 29, 2021 0.6200 0.6479 0.6200 0.6281 53,785 -0.00(-0.02%)
Mar 26, 2021 0.6400 0.6780 0.5961 0.6282 107,300 +0.03(+4.42%)
Mar 25, 2021 0.6144 0.6200 0.6016 0.6016 22,694 -0.01(-1.38%)
Mar 24, 2021 0.6088 0.6200 0.5967 0.6100 19,148 +0.00(+0.53%)
Mar 23, 2021 0.6252 0.6252 0.5960 0.6068 12,429 -0.02(-2.91%)
Mar 22, 2021 0.6400 0.6400 0.6223 0.6250 20,889 -0.01(-1.40%)
Mar 19, 2021 0.6358 0.6390 0.6300 0.6339 24,600 +0.01(+0.99%)
Mar 18, 2021 0.6437 0.6437 0.6186 0.6277 18,618 -0.01(-1.26%)
Mar 17, 2021 0.6164 0.6500 0.6143 0.6357 55,526 -0.00(-0.52%)
Mar 16, 2021 0.6400 0.6400 0.6100 0.6390 49,335 +0.00(+0.27%)
Mar 15, 2021 0.6382 0.6400 0.6083 0.6373 119,262 -0.00(-0.11%)
Mar 12, 2021 0.6150 0.6419 0.6150 0.6380 23,600 +0.02(+3.10%)
Mar 11, 2021 0.6310 0.6310 0.6150 0.6188 16,995 -0.01(-1.10%)
Mar 10, 2021 0.6289 0.6500 0.6164 0.6257 74,897 -0.00(-0.60%)
Mar 09, 2021 0.6399 0.6710 0.6242 0.6295 51,810 +0.02(+3.20%)
Mar 08, 2021 0.6200 0.6264 0.5962 0.6100 95,464 +0.01(+2.01%)
Mar 05, 2021 0.5608 0.6080 0.5367 0.5980 95,000 +0.04(+6.63%)
Mar 04, 2021 0.5886 0.6181 0.5608 0.5608 121,170 -0.05(-8.07%)
Mar 03, 2021 0.6400 0.6432 0.6091 0.6100 136,615 -0.04(-5.56%)
Mar 02, 2021 0.6680 0.7000 0.6450 0.6459 106,759 -0.01(-1.45%)
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.