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 (%)
Nov 29, 2019 0.1733 0.1749 0.1733 0.1749 20,500 -0.00(-0.79%)
Nov 27, 2019 0.1706 0.1763 0.1700 0.1763 9,200 +0.02(+9.71%)
Nov 26, 2019 0.1700 0.1790 0.1607 0.1607 80,846 -0.01(-5.47%)
Nov 25, 2019 0.1740 0.1765 0.1667 0.1700 57,129 +0.00(+0.00%)
Nov 22, 2019 0.1601 0.1700 0.1601 0.1700 40,500 +0.01(+6.25%)
Nov 21, 2019 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.63%)
Nov 20, 2019 0.1600 0.1600 0.1590 0.1590 45,000 +0.00(+0.63%)
Nov 19, 2019 0.1631 0.1631 0.1580 0.1580 8,550 -0.00(-1.25%)
Nov 18, 2019 0.1650 0.1650 0.1500 0.1600 70,618 +0.00(+2.89%)
Nov 15, 2019 0.1635 0.1715 0.1550 0.1555 25,900 -0.01(-7.99%)
Nov 14, 2019 0.1600 0.1690 0.1584 0.1690 69,000 +0.01(+7.64%)
Nov 12, 2019 0.1570 0.1570 0.1570 0 +0.00(+0.58%)
Nov 11, 2019 0.1539 0.1561 0.1539 0.1561 4,000 +0.00(+1.50%)
Nov 08, 2019 0.1500 0.1559 0.1500 0.1538 28,800 +0.01(+5.92%)
Nov 07, 2019 0.1500 0.1541 0.1440 0.1452 36,501 -0.00(-1.96%)
Nov 06, 2019 0.1482 0.1561 0.1481 0.1481 12,505 -0.00(-1.27%)
Nov 05, 2019 0.1580 0.1597 0.1452 0.1500 127,500 -0.01(-5.00%)
Nov 04, 2019 0.1600 0.1600 0.1579 0.1579 8,000 +0.00(+0.57%)
Nov 01, 2019 0.1555 0.1609 0.1510 0.1570 19,700 +0.00(+1.95%)
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%)
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.