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 (%)
Jan 29, 2021 0.4571 0.4571 0.4414 0.4462 47,900 +0.01(+1.27%)
Jan 28, 2021 0.4387 0.4464 0.4356 0.4406 67,171 +0.01(+2.47%)
Jan 27, 2021 0.4577 0.4577 0.4281 0.4300 47,591 -0.02(-3.80%)
Jan 26, 2021 0.4617 0.4617 0.4377 0.4470 32,035 -0.01(-2.34%)
Jan 25, 2021 0.4606 0.4877 0.4548 0.4577 47,416 -0.02(-4.65%)
Jan 22, 2021 0.4564 0.4800 0.4451 0.4800 74,600 +0.01(+3.03%)
Jan 21, 2021 0.4836 0.4836 0.4512 0.4659 105,715 -0.01(-2.94%)
Jan 20, 2021 0.4497 0.4800 0.4419 0.4800 36,805 +0.04(+9.07%)
Jan 19, 2021 0.4500 0.4500 0.4150 0.4401 44,462 +0.01(+1.97%)
Jan 15, 2021 0.4411 0.4500 0.4311 0.4316 52,500 -0.02(-4.09%)
Jan 14, 2021 0.4360 0.4700 0.4300 0.4500 44,188 -0.01(-1.57%)
Jan 13, 2021 0.4673 0.4673 0.4478 0.4572 53,365 -0.01(-1.89%)
Jan 12, 2021 0.4700 0.4700 0.4616 0.4660 20,973 -0.01(-2.47%)
Jan 11, 2021 0.4600 0.4779 0.4523 0.4778 153,638 +0.01(+1.66%)
Jan 08, 2021 0.4840 0.4900 0.4600 0.4700 154,000 -0.01(-2.89%)
Jan 07, 2021 0.4932 0.4932 0.4756 0.4840 250,611 +0.01(+1.36%)
Jan 06, 2021 0.4897 0.4900 0.4636 0.4775 175,400 -0.00(-0.73%)
Jan 05, 2021 0.4600 0.4826 0.4600 0.4810 187,916 +0.02(+3.44%)
Jan 04, 2021 0.5020 0.5020 0.4628 0.4650 114,122 -0.02(-3.21%)
Dec 31, 2020 0.4804 0.4804 0.4804 73,165 +0.01(+1.31%)
Dec 30, 2020 0.4774 0.4873 0.4742 0.4742 73,165 -0.00(-0.67%)
Dec 29, 2020 0.4700 0.4846 0.4700 0.4774 36,165 -0.02(-4.52%)
Dec 28, 2020 0.4800 0.5000 0.4520 0.5000 30,267 +0.03(+7.48%)
Dec 24, 2020 0.4600 0.4786 0.4600 0.4652 35,700 -0.00(-0.39%)
Dec 23, 2020 0.4700 0.4700 0.4600 0.4670 20,907 +0.00(+0.19%)
Dec 22, 2020 0.4745 0.4745 0.4478 0.4661 46,025 -0.00(-0.32%)
Dec 21, 2020 0.4326 0.4687 0.4020 0.4676 105,273 +0.04(+8.32%)
Dec 18, 2020 0.4400 0.4414 0.4216 0.4317 51,200 -0.02(-5.12%)
Dec 17, 2020 0.4879 0.4890 0.4378 0.4550 91,576 +0.00(+1.02%)
Dec 16, 2020 0.4340 0.4631 0.4340 0.4504 72,498 -0.00(-0.13%)
Dec 15, 2020 0.4520 0.4644 0.4461 0.4510 73,091 -0.02(-3.34%)
Dec 14, 2020 0.4750 0.4772 0.4563 0.4666 107,300 -0.00(-0.28%)
Dec 11, 2020 0.4749 0.4749 0.4539 0.4679 63,200 +0.00(+0.62%)
Dec 10, 2020 0.4390 0.4650 0.4300 0.4650 23,242 +0.02(+4.26%)
Dec 09, 2020 0.4480 0.4486 0.4340 0.4460 41,713 -0.00(-0.56%)
Dec 08, 2020 0.4506 0.4506 0.4280 0.4485 40,650 +0.01(+1.93%)
Dec 07, 2020 0.4257 0.4562 0.4257 0.4400 167,711 -0.01(-1.61%)
Dec 04, 2020 0.4500 0.4500 0.4400 0.4472 31,900 +0.00(+0.49%)
Dec 03, 2020 0.4500 0.4500 0.4420 0.4450 12,666 -0.01(-1.20%)
Dec 02, 2020 0.4500 0.4601 0.4400 0.4504 96,328 +0.02(+3.45%)
Dec 01, 2020 0.4250 0.4441 0.4250 0.4354 29,387 +0.02(+3.96%)
Nov 30, 2020 0.4049 0.4250 0.4000 0.4188 33,575 +0.02(+5.73%)
Nov 27, 2020 0.3950 0.4099 0.3950 0.3961 53,000 -0.01(-1.61%)
Nov 25, 2020 0.4067 0.4125 0.3901 0.4026 54,300 -0.01(-1.83%)
Nov 24, 2020 0.4084 0.4250 0.3948 0.4101 111,324 -0.01(-3.51%)
Nov 23, 2020 0.4319 0.4510 0.4172 0.4250 64,835 -0.00(-0.47%)
Nov 20, 2020 0.4493 0.4510 0.4270 0.4270 9,100 -0.01(-3.11%)
Nov 19, 2020 0.4500 0.4627 0.4407 0.4407 22,296 -0.01(-1.50%)
Nov 18, 2020 0.4541 0.4630 0.4400 0.4474 64,808 -0.01(-1.48%)
Nov 17, 2020 0.4800 0.4800 0.4541 0.4541 52,832 -0.01(-2.74%)
Nov 16, 2020 0.4763 0.4800 0.4669 0.4669 18,060 +0.01(+1.28%)
Nov 13, 2020 0.4776 0.4776 0.4610 0.4610 66,200 -0.00(-0.84%)
Nov 12, 2020 0.4700 0.4700 0.4534 0.4649 17,566 -0.01(-1.09%)
Nov 11, 2020 0.4880 0.4880 0.4697 0.4700 13,831 -0.01(-1.80%)
Nov 10, 2020 0.4560 0.4786 0.4560 0.4786 30,591 +0.04(+8.97%)
Nov 09, 2020 0.4500 0.4618 0.4160 0.4392 67,430 -0.01(-1.30%)
Nov 06, 2020 0.4714 0.4750 0.4432 0.4450 89,400 -0.01(-2.67%)
Nov 05, 2020 0.4326 0.4700 0.4326 0.4572 64,100 +0.05(+11.16%)
Nov 04, 2020 0.4055 0.4113 0.4055 0.4113 15,820 +0.00(+0.78%)
Nov 03, 2020 0.4376 0.4452 0.4081 0.4081 79,593 -0.01(-1.26%)
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.