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 (%)
Dec 31, 2019 0.1900 0.1900 0.1780 0.1899 113,000 +0.00(+0.74%)
Dec 30, 2019 0.1630 0.1888 0.1630 0.1885 101,433 +0.01(+7.71%)
Dec 27, 2019 0.1744 0.1800 0.1744 0.1750 40,200 -0.01(-2.78%)
Dec 26, 2019 0.1740 0.1800 0.1680 0.1800 36,551 +0.01(+7.14%)
Dec 24, 2019 0.1680 0.1741 0.1680 0.1680 44,300 -0.00(-1.18%)
Dec 23, 2019 0.1734 0.1734 0.1700 0.1700 5,000 +0.00(+1.19%)
Dec 20, 2019 0.1720 0.1740 0.1680 0.1680 44,800 -0.00(-2.33%)
Dec 19, 2019 0.1760 0.1800 0.1680 0.1720 109,500 -0.00(-1.99%)
Dec 18, 2019 0.1768 0.1768 0.1719 0.1755 33,000 +0.01(+4.46%)
Dec 17, 2019 0.1720 0.1725 0.1680 0.1680 81,449 +0.00(+1.69%)
Dec 16, 2019 0.1734 0.1734 0.1625 0.1652 89,793 -0.01(-3.17%)
Dec 13, 2019 0.1689 0.1706 0.1635 0.1706 90,900 +0.01(+4.66%)
Dec 12, 2019 0.1601 0.1650 0.1575 0.1630 100,900 -0.00(-1.21%)
Dec 11, 2019 0.1650 0.1650 0.1650 0.1650 35,494 +0.00(+0.00%)
Dec 10, 2019 0.1619 0.1650 0.1600 0.1650 56,850 -0.01(-2.94%)
Dec 09, 2019 0.1720 0.1728 0.1700 0.1700 26,847 -0.00(-1.16%)
Dec 06, 2019 0.1688 0.1720 0.1688 0.1720 5,100 -0.00(-1.71%)
Dec 05, 2019 0.1773 0.1800 0.1700 0.1750 92,500 +0.00(+0.00%)
Dec 04, 2019 0.1590 0.1801 0.1590 0.1750 88,573 +0.00(+0.57%)
Dec 03, 2019 0.1750 0.1750 0.1740 0.1740 73,300 +0.00(+1.16%)
Dec 02, 2019 0.1750 0.1779 0.1700 0.1720 79,501 -0.00(-1.66%)
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%)
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.