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 (%)
Apr 30, 2019 0.2600 0.2600 0.2530 0.2530 35,850 -0.01(-1.94%)
Apr 29, 2019 0.2585 0.2585 0.2530 0.2580 16,000 -0.00(-0.12%)
Apr 26, 2019 0.2534 0.2584 0.2530 0.2583 16,800 +0.01(+3.32%)
Apr 25, 2019 0.2545 0.2558 0.2500 0.2500 8,000 +0.00(+0.00%)
Apr 24, 2019 0.2502 0.2530 0.2500 0.2500 80,190 -0.01(-5.02%)
Apr 23, 2019 0.2547 0.2632 0.2532 0.2632 24,000 -0.00(-0.38%)
Apr 22, 2019 0.2546 0.2642 0.2545 0.2642 29,150 +0.00(+1.62%)
Apr 18, 2019 0.2521 0.2620 0.2521 0.2600 38,000 -0.00(-0.91%)
Apr 17, 2019 0.2625 0.2640 0.2530 0.2624 33,200 +0.00(+0.04%)
Apr 16, 2019 0.2590 0.2623 0.2542 0.2623 24,500 +0.01(+2.86%)
Apr 15, 2019 0.2649 0.2649 0.2546 0.2550 22,346 -0.01(-2.15%)
Apr 12, 2019 0.2630 0.2679 0.2606 0.2606 29,900 -0.00(-1.18%)
Apr 11, 2019 0.2510 0.2689 0.2510 0.2637 38,250 +0.00(+0.69%)
Apr 10, 2019 0.2619 0.2619 0.2619 0.2619 8,834 +0.00(+1.87%)
Apr 09, 2019 0.2646 0.2660 0.2520 0.2571 78,950 -0.00(-1.57%)
Apr 08, 2019 0.2661 0.2675 0.2517 0.2612 147,849 +0.01(+2.43%)
Apr 05, 2019 0.2500 0.2634 0.2463 0.2550 192,300 +0.01(+5.85%)
Apr 04, 2019 0.2350 0.2505 0.2350 0.2409 58,549 +0.01(+4.74%)
Apr 03, 2019 0.2366 0.2367 0.2227 0.2300 57,250 -0.00(-1.63%)
Apr 02, 2019 0.2300 0.2338 0.2300 0.2338 24,500 +0.01(+2.54%)
Apr 01, 2019 0.2380 0.2380 0.2280 0.2280 27,600 -0.00(-0.87%)
Mar 29, 2019 0.2407 0.2550 0.2300 0.2300 107,200 -0.00(-0.61%)
Mar 28, 2019 0.2321 0.2429 0.2314 0.2314 36,500 -0.02(-6.73%)
Mar 27, 2019 0.2421 0.2530 0.2387 0.2481 40,400 +0.01(+2.99%)
Mar 26, 2019 0.2360 0.2500 0.2360 0.2409 53,100 -0.00(-0.04%)
Mar 25, 2019 0.2520 0.2542 0.2401 0.2410 50,397 +0.01(+3.08%)
Mar 22, 2019 0.2300 0.2350 0.2260 0.2338 32,700 +0.02(+10.81%)
Mar 21, 2019 0.2010 0.2167 0.2010 0.2110 3,125 +0.01(+3.79%)
Mar 20, 2019 0.2086 0.2086 0.2033 0.2033 28,950 -0.00(-0.83%)
Mar 19, 2019 0.1985 0.2050 0.1985 0.2050 5,375 +0.00(+0.49%)
Mar 18, 2019 0.2101 0.2158 0.2040 0.2040 48,000 -0.00(-1.59%)
Mar 15, 2019 0.2100 0.2150 0.1982 0.2073 159,000 -0.00(-2.26%)
Mar 14, 2019 0.2051 0.2160 0.2000 0.2121 48,750 -0.00(-1.35%)
Mar 13, 2019 0.2200 0.2200 0.2051 0.2150 32,820 -0.00(-1.01%)
Mar 12, 2019 0.2085 0.2188 0.2057 0.2172 61,600 +0.01(+5.44%)
Mar 11, 2019 0.2060 0.2060 0.2060 0.2060 25,000 -0.00(-1.90%)
Mar 08, 2019 0.2111 0.2149 0.2040 0.2100 73,200 +0.00(+0.00%)
Mar 07, 2019 0.2105 0.2118 0.2000 0.2100 29,200 -0.00(-0.24%)
Mar 06, 2019 0.2090 0.2140 0.2050 0.2105 35,523 +0.00(+0.67%)
Mar 05, 2019 0.2135 0.2139 0.2000 0.2091 174,344 +0.00(+0.05%)
Mar 04, 2019 0.2131 0.2200 0.2012 0.2090 309,700 +0.00(+2.00%)
Mar 01, 2019 0.2100 0.2110 0.2045 0.2049 57,700 -0.00(-0.10%)
Feb 28, 2019 0.2100 0.2100 0.2026 0.2051 13,434 +0.01(+2.50%)
Feb 27, 2019 0.2119 0.2119 0.2000 0.2001 22,500 -0.02(-8.50%)
Feb 26, 2019 0.2156 0.2210 0.2156 0.2187 14,260 +0.00(+1.72%)
Feb 25, 2019 0.2242 0.2242 0.2150 0.2150 21,095 -0.01(-4.53%)
Feb 22, 2019 0.2252 0.2252 0.2252 0.2252 10,000 +0.01(+4.07%)
Feb 21, 2019 0.2224 0.2224 0.2164 0.2164 3,784 +0.00(+1.55%)
Feb 20, 2019 0.2200 0.2235 0.2131 0.2131 14,500 -0.00(-1.84%)
Feb 19, 2019 0.2171 0.2171 0.2171 0.2171 400 +0.00(+1.45%)
Feb 15, 2019 0.2055 0.2140 0.1943 0.2140 12,600 +0.02(+9.07%)
Feb 14, 2019 0.1950 0.1992 0.1950 0.1962 12,000 -0.00(-0.46%)
Feb 13, 2019 0.1968 0.1971 0.1930 0.1971 15,630 +0.00(+1.34%)
Feb 12, 2019 0.1943 0.1945 0.1943 0.1945 14,999 +0.01(+4.57%)
Feb 11, 2019 0.1900 0.1900 0.1860 0.1860 63,130 -0.01(-4.12%)
Feb 08, 2019 0.1941 0.1941 0.1940 0.1940 10,000 -0.00(-0.10%)
Feb 07, 2019 0.2000 0.2000 0.1900 0.1942 44,200 -0.00(-1.92%)
Feb 06, 2019 0.1999 0.2030 0.1980 0.1980 7,899 -0.01(-3.88%)
Feb 04, 2019 0.2060 0.2060 0.2060 0 -0.00(-0.10%)
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.