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, 2020 0.1606 0.1616 0.1580 0.1600 51,500 -0.01(-3.03%)
Apr 29, 2020 0.1644 0.1657 0.1606 0.1650 28,730 +0.00(+1.54%)
Apr 28, 2020 0.1650 0.1679 0.1556 0.1625 63,901 -0.01(-5.47%)
Apr 27, 2020 0.1600 0.1719 0.1600 0.1719 6,500 +0.00(+1.72%)
Apr 24, 2020 0.1635 0.1690 0.1600 0.1690 88,900 +0.00(+1.99%)
Apr 23, 2020 0.1600 0.1780 0.1497 0.1657 127,868 +0.01(+8.23%)
Apr 22, 2020 0.1420 0.1646 0.1404 0.1531 114,013 +0.03(+25.59%)
Apr 21, 2020 0.1339 0.1339 0.1219 0.1219 13,500 -0.02(-11.67%)
Apr 20, 2020 0.1423 0.1458 0.1300 0.1380 29,000 -0.01(-6.06%)
Apr 17, 2020 0.1469 0.1469 0.1469 0.1469 3,000 +0.01(+6.45%)
Apr 16, 2020 0.1336 0.1380 0.1336 0.1380 25,000 +0.02(+13.02%)
Apr 15, 2020 0.1410 0.1410 0.1200 0.1221 170,109 -0.02(-12.79%)
Apr 14, 2020 0.1509 0.1600 0.1400 0.1400 33,168 -0.01(-4.44%)
Apr 13, 2020 0.1233 0.1465 0.1232 0.1465 37,698 +0.02(+19.98%)
Apr 09, 2020 0.1159 0.1275 0.1100 0.1221 77,500 +0.01(+12.53%)
Apr 08, 2020 0.1150 0.1160 0.1012 0.1085 14,750 -0.01(-6.30%)
Apr 07, 2020 0.1132 0.1158 0.1090 0.1158 6,700 +0.02(+17.56%)
Apr 06, 2020 0.1100 0.1114 0.0985 0.0985 8,700 -0.00(-1.89%)
Apr 03, 2020 0.1100 0.1146 0.0970 0.1004 43,100 -0.01(-7.12%)
Apr 02, 2020 0.1051 0.1124 0.1030 0.1081 21,000 -0.01(-6.00%)
Apr 01, 2020 0.1150 0.1150 0.1150 0.1150 118 +0.01(+7.48%)
Mar 31, 2020 0.0920 0.1086 0.0920 0.1070 41,608 +0.00(+2.79%)
Mar 30, 2020 0.1195 0.1195 0.1041 0.1041 18,600 -0.01(-11.48%)
Mar 27, 2020 0.1291 0.1291 0.1131 0.1176 10,400 -0.01(-4.85%)
Mar 26, 2020 0.1285 0.1285 0.1236 0.1236 21,000 +0.00(+1.81%)
Mar 25, 2020 0.1128 0.1214 0.1100 0.1214 71,000 -0.00(-1.30%)
Mar 24, 2020 0.1080 0.1233 0.0910 0.1230 119,450 +0.02(+17.14%)
Mar 23, 2020 0.0980 0.1050 0.0980 0.1050 52,500 +0.01(+15.01%)
Mar 20, 2020 0.0946 0.0950 0.0850 0.0913 423,800 -0.01(-8.70%)
Mar 19, 2020 0.0760 0.1019 0.0760 0.1000 20,300 +0.02(+25.63%)
Mar 18, 2020 0.0970 0.0970 0.0776 0.0796 174,813 -0.02(-23.90%)
Mar 17, 2020 0.1030 0.1056 0.0860 0.1046 230,315 +0.00(+4.50%)
Mar 16, 2020 0.1100 0.1100 0.0660 0.1001 243,525 -0.00(-4.67%)
Mar 13, 2020 0.1077 0.1077 0.0975 0.1050 42,900 -0.00(-4.46%)
Mar 12, 2020 0.1000 0.1100 0.1000 0.1099 34,473 -0.01(-7.96%)
Mar 11, 2020 0.1294 0.1400 0.1174 0.1194 40,380 -0.02(-14.71%)
Mar 10, 2020 0.1450 0.1533 0.1370 0.1400 74,000 +0.00(+2.19%)
Mar 09, 2020 0.1434 0.1550 0.1356 0.1370 112,800 -0.02(-11.27%)
Mar 06, 2020 0.1604 0.1604 0.1531 0.1544 20,500 +0.00(+2.93%)
Mar 05, 2020 0.1471 0.1540 0.1471 0.1500 16,500 -0.01(-3.78%)
Mar 04, 2020 0.1532 0.1559 0.1531 0.1559 27,500 -0.00(-2.13%)
Mar 03, 2020 0.1537 0.1593 0.1537 0.1593 3,000 +0.02(+13.22%)
Mar 02, 2020 0.1500 0.1593 0.1407 0.1407 32,700 -0.00(-2.43%)
Feb 28, 2020 0.1618 0.1618 0.1366 0.1442 74,100 -0.02(-10.88%)
Feb 27, 2020 0.1700 0.1930 0.1618 0.1618 24,000 -0.02(-12.21%)
Feb 26, 2020 0.1844 0.1844 0.1781 0.1843 9,000 +0.02(+10.69%)
Feb 25, 2020 0.2000 0.2035 0.1665 0.1665 80,671 -0.03(-15.44%)
Feb 24, 2020 0.2090 0.2090 0.1845 0.1969 102,410 +0.01(+5.29%)
Feb 21, 2020 0.1834 0.1891 0.1766 0.1870 104,500 +0.00(+0.48%)
Feb 20, 2020 0.1677 0.1861 0.1641 0.1861 415,938 +0.02(+12.58%)
Feb 19, 2020 0.1575 0.1689 0.1573 0.1653 45,500 +0.00(+2.04%)
Feb 18, 2020 0.1619 0.1643 0.1600 0.1620 50,064 +0.00(+1.25%)
Feb 14, 2020 0.1670 0.1670 0.1600 0.1600 7,700 -0.01(-5.10%)
Feb 13, 2020 0.1571 0.1686 0.1571 0.1686 10,971 +0.01(+5.37%)
Feb 12, 2020 0.1600 0.1634 0.1509 0.1600 9,082 +0.00(+1.91%)
Feb 11, 2020 0.1537 0.1584 0.1500 0.1570 16,145 -0.01(-3.68%)
Feb 10, 2020 0.1635 0.1635 0.1590 0.1630 38,042 +0.00(+0.74%)
Feb 07, 2020 0.1600 0.1618 0.1600 0.1618 9,000 -0.01(-3.86%)
Feb 04, 2020 0.1683 0.1683 0.1683 0 +0.01(+3.25%)
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.