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 (%)
Oct 31, 2019 0.1541 0.1570 0.1508 0.1540 38,200 -0.01(-3.75%)
Oct 30, 2019 0.1545 0.1700 0.1545 0.1600 18,383 +0.01(+9.44%)
Oct 29, 2019 0.1500 0.1500 0.1462 0.1462 2,500 -0.01(-7.99%)
Oct 28, 2019 0.1582 0.1589 0.1441 0.1589 14,714 +0.00(+1.21%)
Oct 25, 2019 0.1570 0.1570 0.1570 0.1570 2,000 -0.00(-1.26%)
Oct 24, 2019 0.1590 0.1590 0.1590 0.1590 2,000 +0.00(+0.63%)
Oct 23, 2019 0.1659 0.1659 0.1500 0.1580 34,000 -0.01(-4.76%)
Oct 22, 2019 0.1659 0.1659 0.1659 0.1659 1,500 +0.00(+0.00%)
Oct 21, 2019 0.1659 0.1659 0.1659 0.1659 700 +0.01(+5.00%)
Oct 17, 2019 0.1580 0.1580 0.1580 0 +0.00(+0.64%)
Oct 16, 2019 0.1570 0.1570 0.1518 0.1570 17,500 +0.01(+3.29%)
Oct 15, 2019 0.1525 0.1580 0.1520 0.1520 49,162 -0.00(-1.30%)
Oct 14, 2019 0.1540 0.1540 0.1459 0.1540 73,239 -0.00(-1.28%)
Oct 10, 2019 0.1560 0.1560 0.1560 0 +0.00(+3.24%)
Oct 09, 2019 0.1511 0.1511 0.1511 0.1511 5,025 -0.01(-6.90%)
Oct 08, 2019 0.1643 0.1643 0.1500 0.1623 21,850 -0.00(-0.31%)
Oct 07, 2019 0.1600 0.1628 0.1560 0.1628 5,500 +0.01(+8.53%)
Oct 04, 2019 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Oct 03, 2019 0.1475 0.1600 0.1475 0.1500 120,000 -0.01(-5.06%)
Oct 02, 2019 0.1645 0.1645 0.1490 0.1580 43,200 -0.01(-7.66%)
Oct 01, 2019 0.1711 0.1711 0.1711 0.1711 2,000 +0.00(+0.82%)
Sep 30, 2019 0.1680 0.1704 0.1657 0.1697 122,500 -0.01(-3.91%)
Sep 27, 2019 0.1698 0.1766 0.1698 0.1766 169,200 +0.00(+1.20%)
Sep 26, 2019 0.1756 0.1756 0.1745 0.1745 8,860 -0.00(-1.58%)
Sep 25, 2019 0.1773 0.1773 0.1773 0.1773 5,000 +0.00(+0.62%)
Sep 24, 2019 0.1745 0.1772 0.1745 0.1762 11,000 +0.01(+3.65%)
Sep 23, 2019 0.1778 0.1783 0.1700 0.1700 76,200 -0.01(-2.91%)
Sep 20, 2019 0.1783 0.1783 0.1751 0.1751 70,000 -0.00(-1.46%)
Sep 19, 2019 0.1658 0.1777 0.1650 0.1777 12,202 +0.01(+6.22%)
Sep 18, 2019 0.1720 0.1760 0.1673 0.1673 45,063 -0.01(-7.06%)
Sep 17, 2019 0.1750 0.1800 0.1748 0.1800 33,850 +0.00(+1.12%)
Sep 16, 2019 0.1779 0.1780 0.1779 0.1780 30,600 +0.01(+3.49%)
Sep 13, 2019 0.1848 0.1848 0.1720 0.1720 30,000 -0.00(-1.71%)
Sep 12, 2019 0.1800 0.1830 0.1750 0.1750 30,071 -0.01(-2.78%)
Sep 11, 2019 0.1745 0.1880 0.1731 0.1800 81,000 +0.00(+0.78%)
Sep 10, 2019 0.1805 0.1879 0.1785 0.1786 5,700 -0.01(-2.93%)
Sep 09, 2019 0.1840 0.1840 0.1840 0.1840 500 +0.00(+0.49%)
Sep 06, 2019 0.1900 0.1900 0.1831 0.1831 18,000 -0.01(-5.03%)
Sep 05, 2019 0.2084 0.2084 0.1912 0.1928 13,200 -0.00(-2.43%)
Sep 04, 2019 0.1884 0.2128 0.1884 0.1976 38,356 +0.00(+2.28%)
Sep 03, 2019 0.1780 0.1932 0.1780 0.1932 12,000 +0.01(+6.74%)
Aug 30, 2019 0.1808 0.1859 0.1808 0.1810 24,200 +0.00(+0.84%)
Aug 29, 2019 0.1787 0.1824 0.1787 0.1795 25,400 -0.01(-2.97%)
Aug 28, 2019 0.1950 0.1970 0.1850 0.1850 15,500 -0.01(-2.94%)
Aug 27, 2019 0.1888 0.1906 0.1888 0.1906 30,000 +0.01(+3.03%)
Aug 26, 2019 0.1851 0.1915 0.1850 0.1850 7,500 +0.00(+0.54%)
Aug 23, 2019 0.1925 0.1925 0.1834 0.1840 40,200 -0.00(-1.50%)
Aug 22, 2019 0.1869 0.1899 0.1868 0.1868 19,100 +0.01(+4.77%)
Aug 21, 2019 0.1783 0.1783 0.1783 0.1783 16,500 +0.00(+0.51%)
Aug 20, 2019 0.1779 0.1779 0.1774 0.1774 11,800 -0.00(-1.44%)
Aug 19, 2019 0.1783 0.1800 0.1757 0.1800 13,050 +0.00(+0.22%)
Aug 16, 2019 0.1830 0.1850 0.1796 0.1796 8,700 +0.01(+4.00%)
Aug 15, 2019 0.1954 0.1954 0.1717 0.1727 111,000 -0.02(-9.11%)
Aug 14, 2019 0.1994 0.2049 0.1890 0.1900 92,351 -0.02(-9.52%)
Aug 13, 2019 0.2098 0.2100 0.2045 0.2100 17,300 +0.00(+0.82%)
Aug 12, 2019 0.2100 0.2100 0.2083 0.2083 31,000 +0.00(+1.12%)
Aug 09, 2019 0.2160 0.2160 0.2048 0.2060 172,300 -0.01(-4.19%)
Aug 08, 2019 0.2160 0.2173 0.2150 0.2150 33,899 -0.01(-2.27%)
Aug 07, 2019 0.2233 0.2233 0.2101 0.2200 28,562 +0.00(+1.20%)
Aug 06, 2019 0.2174 0.2174 0.2174 0.2174 2,750 -0.02(-9.76%)
Aug 05, 2019 0.2200 0.2409 0.1900 0.2409 9,533 +0.02(+9.50%)
Aug 02, 2019 0.2110 0.2200 0.2110 0.2200 42,300 +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.