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 31, 2018 0.2981 0.3049 0.2950 0.2950 26,860 +0.01(+1.72%)
May 30, 2018 0.2820 0.2962 0.2820 0.2900 6,850 -0.01(-3.33%)
May 29, 2018 0.2900 0.3000 0.2820 0.3000 17,833 +0.00(+0.44%)
May 25, 2018 0.2987 0.2987 0.2987 0 -0.01(-2.00%)
May 24, 2018 0.3000 0.3062 0.3000 0.3048 20,000 -0.01(-1.68%)
May 23, 2018 0.3100 0.3100 0.2950 0.3100 46,050 +0.00(+0.55%)
May 22, 2018 0.3080 0.3105 0.2900 0.3083 115,350 -0.07(-18.87%)
May 21, 2018 0.2900 0.3998 0.2900 0.3800 12,000 +0.09(+30.58%)
May 18, 2018 0.2970 0.2970 0.2900 0.2910 21,300 +0.00(+0.00%)
May 17, 2018 0.2899 0.3007 0.2899 0.2910 131,319 -0.00(-0.07%)
May 16, 2018 0.2900 0.3200 0.2800 0.2912 267,150 +0.01(+1.95%)
May 15, 2018 0.2731 0.2877 0.2731 0.2856 9,200 +0.01(+2.01%)
May 14, 2018 0.3019 0.3019 0.2800 0.2800 80,975 -0.01(-3.55%)
May 11, 2018 0.3050 0.3050 0.2903 0.2903 46,418 -0.02(-6.35%)
May 10, 2018 0.3061 0.3100 0.2950 0.3100 8,371 +0.02(+5.41%)
May 09, 2018 0.2800 0.2941 0.2800 0.2941 20,450 +0.02(+8.93%)
May 08, 2018 0.2600 0.2700 0.2600 0.2700 19,700 +0.00(+0.00%)
May 07, 2018 0.2800 0.2849 0.2700 0.2700 10,400 -0.01(-5.26%)
May 04, 2018 0.2833 0.2850 0.2833 0.2850 3,235 +0.01(+5.56%)
May 03, 2018 0.2830 0.2860 0.2600 0.2700 244,700 -0.02(-5.66%)
May 02, 2018 0.2830 0.2870 0.2600 0.2862 69,050 +0.00(+0.07%)
May 01, 2018 0.3096 0.3109 0.2748 0.2860 182,698 -0.02(-7.68%)
Apr 30, 2018 0.3152 0.3200 0.3060 0.3098 62,450 -0.01(-2.27%)
Apr 27, 2018 0.3000 0.3176 0.2900 0.3170 202,186 +0.04(+13.21%)
Apr 26, 2018 0.2962 0.2962 0.2708 0.2800 17,850 -0.01(-3.11%)
Apr 25, 2018 0.2900 0.3000 0.2788 0.2890 79,685 -0.02(-6.20%)
Apr 24, 2018 0.3030 0.3081 0.2990 0.3081 34,100 +0.00(+1.04%)
Apr 23, 2018 0.2990 0.3100 0.2990 0.3049 25,940 +0.00(+1.65%)
Apr 20, 2018 0.3030 0.3030 0.3000 0.3000 8,880 -0.02(-6.25%)
Apr 19, 2018 0.3134 0.3200 0.3134 0.3200 20,200 +0.02(+5.26%)
Apr 18, 2018 0.3069 0.3102 0.3000 0.3040 13,416 +0.00(+1.06%)
Apr 17, 2018 0.3000 0.3130 0.2981 0.3008 18,500 -0.01(-1.80%)
Apr 16, 2018 0.2960 0.3063 0.2960 0.3063 10,000 +0.01(+3.13%)
Apr 13, 2018 0.3100 0.3120 0.2970 0.2970 9,319 -0.02(-5.26%)
Apr 12, 2018 0.3000 0.3135 0.2965 0.3135 37,125 +0.01(+2.45%)
Apr 11, 2018 0.3192 0.3200 0.3000 0.3060 86,415 -0.00(-1.13%)
Apr 10, 2018 0.3060 0.3100 0.2960 0.3095 59,433 +0.02(+6.72%)
Apr 09, 2018 0.2996 0.3010 0.2900 0.2900 43,440 -0.01(-3.33%)
Apr 06, 2018 0.3079 0.3079 0.2960 0.3000 39,500 +0.00(+1.01%)
Apr 05, 2018 0.3000 0.3100 0.2880 0.2970 35,600 -0.00(-1.33%)
Apr 04, 2018 0.3060 0.3060 0.2990 0.3010 10,800 -0.01(-2.90%)
Apr 03, 2018 0.3080 0.3118 0.3000 0.3100 37,500 -0.00(-0.32%)
Apr 02, 2018 0.3242 0.3242 0.2929 0.3110 21,400 -0.01(-3.12%)
Mar 29, 2018 0.3210 0.3210 0.3210 0 +0.02(+7.00%)
Mar 28, 2018 0.3000 0.3077 0.2859 0.3000 43,700 -0.02(-4.96%)
Mar 27, 2018 0.3156 0.3156 0.3156 0.3156 300 -0.00(-1.36%)
Mar 26, 2018 0.4300 0.3280 0.3166 0.3200 42,500 +0.01(+2.30%)
Mar 23, 2018 0.3313 0.3368 0.3109 0.3128 70,699 -0.01(-2.25%)
Mar 22, 2018 0.3136 0.3200 0.3133 0.3200 4,250 +0.01(+2.56%)
Mar 21, 2018 0.3139 0.3143 0.3110 0.3120 19,791 +0.01(+3.94%)
Mar 20, 2018 0.3019 0.3019 0.3001 0.3002 7,300 +0.02(+7.63%)
Mar 19, 2018 0.3039 0.3039 0.2789 0.2789 5,800 -0.01(-4.52%)
Mar 16, 2018 0.2770 0.2921 0.2770 0.2921 4,000 +0.01(+4.32%)
Mar 15, 2018 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
Mar 14, 2018 0.3000 0.3000 0.2830 0.2900 14,237 +0.01(+2.65%)
Mar 13, 2018 0.2705 0.2900 0.2705 0.2825 185,000 -0.01(-2.59%)
Mar 12, 2018 0.2917 0.3100 0.2830 0.2900 122,870 -0.01(-3.97%)
Mar 09, 2018 0.3200 0.3200 0.2937 0.3020 16,975 -0.00(-0.92%)
Mar 08, 2018 0.3280 0.3280 0.3048 0.3048 2,070 -0.02(-5.87%)
Mar 07, 2018 0.3238 0.3238 0.3238 0.3238 2,730 -0.01(-2.35%)
Mar 06, 2018 0.3260 0.3355 0.3260 0.3316 39,000 +0.02(+4.87%)
Mar 05, 2018 0.3256 0.3300 0.3162 0.3162 33,500 -0.00(-1.19%)
Mar 02, 2018 0.3280 0.3280 0.3094 0.3200 34,850 -0.02(-5.88%)
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.