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 (%)
Jan 31, 2019 0.2241 0.2243 0.2100 0.2240 47,676 +0.01(+3.23%)
Jan 30, 2019 0.2200 0.2284 0.2170 0.2170 41,575 -0.01(-3.00%)
Jan 29, 2019 0.2166 0.2237 0.2114 0.2237 24,649 +0.03(+14.13%)
Jan 28, 2019 0.2050 0.2050 0.1934 0.1960 24,600 -0.01(-2.97%)
Jan 25, 2019 0.1810 0.2020 0.1800 0.2020 52,900 +0.01(+6.43%)
Jan 24, 2019 0.1891 0.1898 0.1870 0.1898 11,047 -0.00(-1.61%)
Jan 23, 2019 0.1929 0.1929 0.1929 0.1929 3,695 -0.00(-0.05%)
Jan 22, 2019 0.1775 0.1930 0.1747 0.1930 13,556 +0.01(+5.70%)
Jan 18, 2019 0.1900 0.1980 0.1810 0.1826 23,800 -0.01(-4.10%)
Jan 17, 2019 0.1976 0.2000 0.1904 0.1904 33,625 -0.00(-2.16%)
Jan 16, 2019 0.1981 0.2020 0.1829 0.1946 71,840 -0.01(-3.18%)
Jan 15, 2019 0.1800 0.2078 0.1800 0.2010 229,339 +0.03(+18.24%)
Jan 14, 2019 0.1680 0.1700 0.1680 0.1700 27,325 +0.00(+0.18%)
Jan 11, 2019 0.1695 0.1697 0.1660 0.1697 4,100 +0.00(+1.01%)
Jan 10, 2019 0.1713 0.1713 0.1680 0.1680 28,000 +0.00(+1.94%)
Jan 09, 2019 0.1644 0.1700 0.1644 0.1648 7,500 +0.00(+1.92%)
Jan 08, 2019 0.1617 0.1617 0.1617 0.1617 5,000 -0.01(-4.55%)
Jan 07, 2019 0.1629 0.1694 0.1629 0.1694 14,000 -0.00(-0.35%)
Jan 04, 2019 0.1750 0.1759 0.1700 0.1700 37,500 -0.00(-1.16%)
Jan 03, 2019 0.1625 0.1720 0.1625 0.1720 22,000 +0.01(+4.24%)
Jan 02, 2019 0.1689 0.1695 0.1617 0.1650 100,088 -0.01(-5.17%)
Dec 31, 2018 0.1728 0.1740 0.1653 0.1740 70,000 +0.01(+3.82%)
Dec 28, 2018 0.1676 0.1676 0.1676 0.1676 1,700 +0.01(+7.37%)
Dec 27, 2018 0.1750 0.1750 0.1558 0.1561 70,845 -0.02(-13.28%)
Dec 26, 2018 0.1800 0.1870 0.1800 0.1800 11,500 +0.01(+5.08%)
Dec 24, 2018 0.1610 0.1713 0.1610 0.1713 6,800 +0.01(+7.06%)
Dec 21, 2018 0.1604 0.1604 0.1600 0.1600 13,000 +0.00(+0.57%)
Dec 20, 2018 0.1610 0.1628 0.1591 0.1591 4,400 -0.01(-4.27%)
Dec 19, 2018 0.1700 0.1700 0.1600 0.1662 16,000 +0.01(+6.74%)
Dec 18, 2018 0.1659 0.1660 0.1557 0.1557 2,750 -0.00(-1.77%)
Dec 17, 2018 0.1700 0.1700 0.1585 0.1585 3,000 +0.00(+2.19%)
Dec 14, 2018 0.1525 0.1570 0.1513 0.1551 20,900 -0.00(-3.06%)
Dec 13, 2018 0.1710 0.1746 0.1600 0.1600 19,000 -0.01(-8.52%)
Dec 12, 2018 0.1890 0.1890 0.1630 0.1749 15,033 +0.00(+1.10%)
Dec 11, 2018 0.1742 0.1742 0.1730 0.1730 3,500 +0.00(+2.19%)
Dec 10, 2018 0.1600 0.1720 0.1600 0.1693 23,960 +0.01(+3.23%)
Dec 07, 2018 0.1523 0.1640 0.1523 0.1640 24,800 +0.01(+7.89%)
Dec 06, 2018 0.1520 0.1716 0.1520 0.1520 30,800 -0.02(-11.11%)
Dec 04, 2018 0.1703 0.1710 0.1675 0.1710 35,400 +0.01(+8.64%)
Dec 03, 2018 0.1574 0.1574 0.1574 0.1574 16,000 -0.00(-0.19%)
Nov 30, 2018 0.1559 0.1600 0.1512 0.1577 16,700 +0.00(+2.94%)
Nov 29, 2018 0.1527 0.1580 0.1489 0.1532 52,550 +0.00(+2.13%)
Nov 28, 2018 0.1550 0.1618 0.1500 0.1500 27,600 -0.00(-1.90%)
Nov 27, 2018 0.1600 0.1683 0.1500 0.1529 113,269 -0.01(-8.06%)
Nov 26, 2018 0.1540 0.1720 0.1540 0.1663 141,797 +0.02(+10.87%)
Nov 23, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-1.96%)
Nov 21, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.37%)
Nov 20, 2018 0.1466 0.1466 0.1446 0.1466 27,053 -0.00(-2.27%)
Nov 19, 2018 0.1650 0.1650 0.1500 0.1500 17,533 -0.02(-9.75%)
Nov 16, 2018 0.1662 0.1662 0.1662 0.1662 500 +0.01(+5.19%)
Nov 15, 2018 0.1580 0.1580 0.1580 0.1580 3,090 -0.01(-3.78%)
Nov 14, 2018 0.1642 0.1642 0.1642 0.1642 4,047 +0.02(+15.63%)
Nov 13, 2018 0.1600 0.1600 0.1420 0.1420 40,000 -0.01(-5.33%)
Nov 12, 2018 0.1483 0.1500 0.1380 0.1500 38,700 +0.00(+0.00%)
Nov 09, 2018 0.1660 0.1660 0.1500 0.1500 37,000 -0.02(-14.29%)
Nov 08, 2018 0.1966 0.1966 0.1706 0.1750 54,100 -0.01(-6.72%)
Nov 07, 2018 0.1876 0.1876 0.1876 0.1876 2,500 -0.00(-0.74%)
Nov 05, 2018 0.1890 0.1890 0.1890 0 -0.00(-1.15%)
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.