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 (%)
Jul 31, 2019 0.2327 0.2327 0.2327 0.2327 20,000 -0.00(-0.09%)
Jul 30, 2019 0.2342 0.2342 0.2329 0.2329 4,100 +0.01(+2.73%)
Jul 29, 2019 0.2244 0.2267 0.2244 0.2267 10,703 +0.01(+5.44%)
Jul 26, 2019 0.2286 0.2340 0.2150 0.2150 12,100 -0.03(-13.10%)
Jul 25, 2019 0.2474 0.2474 0.2474 0.2474 2,500 +0.02(+7.52%)
Jul 24, 2019 0.2350 0.2500 0.2301 0.2301 98,400 +0.01(+5.12%)
Jul 23, 2019 0.2270 0.2270 0.2180 0.2189 97,025 -0.02(-6.77%)
Jul 22, 2019 0.2430 0.2479 0.2348 0.2348 25,000 -0.01(-5.32%)
Jul 19, 2019 0.2420 0.2530 0.2420 0.2480 11,700 -0.00(-0.60%)
Jul 18, 2019 0.2307 0.2495 0.2270 0.2495 73,760 +0.01(+4.22%)
Jul 17, 2019 0.2430 0.2430 0.2317 0.2394 20,000 +0.01(+3.77%)
Jul 16, 2019 0.2377 0.2377 0.2307 0.2307 7,230 -0.01(-3.92%)
Jul 15, 2019 0.2482 0.2500 0.2281 0.2401 129,750 +0.01(+5.08%)
Jul 12, 2019 0.2400 0.2412 0.2281 0.2285 11,900 +0.00(+0.22%)
Jul 11, 2019 0.2281 0.2281 0.2280 0.2280 5,212 +0.00(+1.29%)
Jul 10, 2019 0.2380 0.2481 0.2251 0.2251 11,975 +0.01(+2.74%)
Jul 09, 2019 0.2130 0.2191 0.2090 0.2191 20,250 +0.01(+4.33%)
Jul 08, 2019 0.2050 0.2100 0.2050 0.2100 30,300 -0.01(-3.58%)
Jul 05, 2019 0.2150 0.2200 0.2150 0.2178 15,600 -0.00(-0.64%)
Jul 03, 2019 0.2487 0.2487 0.2192 0.2192 8,000 -0.04(-14.71%)
Jul 01, 2019 0.2570 0.2570 0.2570 0 +0.03(+12.28%)
Jun 27, 2019 0.2289 0.2289 0.2289 0 -0.00(-0.43%)
Jun 26, 2019 0.2201 0.2299 0.2201 0.2299 12,000 -0.01(-4.57%)
Jun 25, 2019 0.2300 0.2409 0.2291 0.2409 8,134 +0.01(+3.35%)
Jun 24, 2019 0.2330 0.2331 0.2235 0.2331 26,300 +0.00(+0.04%)
Jun 21, 2019 0.2330 0.2330 0.2255 0.2330 50,000 +0.01(+5.96%)
Jun 20, 2019 0.2151 0.2235 0.2070 0.2199 14,370 +0.02(+9.84%)
Jun 19, 2019 0.2034 0.2034 0.2002 0.2002 11,000 -0.00(-1.52%)
Jun 18, 2019 0.2130 0.2137 0.2015 0.2033 21,870 -0.01(-3.65%)
Jun 17, 2019 0.2200 0.2200 0.2000 0.2110 42,422 -0.02(-8.38%)
Jun 14, 2019 0.2250 0.2303 0.2250 0.2303 24,400 +0.01(+2.36%)
Jun 13, 2019 0.2200 0.2250 0.2200 0.2250 33,200 +0.01(+2.27%)
Jun 12, 2019 0.2279 0.2279 0.2200 0.2200 5,090 -0.01(-2.70%)
Jun 11, 2019 0.2200 0.2261 0.2200 0.2261 4,000 +0.00(+1.85%)
Jun 10, 2019 0.2220 0.2220 0.2187 0.2220 17,500 -0.01(-5.89%)
Jun 07, 2019 0.2340 0.2429 0.2340 0.2359 14,200 +0.00(+0.38%)
Jun 06, 2019 0.2279 0.2350 0.2256 0.2350 56,600 +0.01(+4.44%)
Jun 05, 2019 0.2310 0.2354 0.2249 0.2250 4,000 +0.00(+1.58%)
Jun 04, 2019 0.2215 0.2215 0.2215 0.2215 2,000 +0.00(+0.68%)
Jun 03, 2019 0.2204 0.2279 0.2126 0.2200 9,500 -0.00(-0.27%)
May 31, 2019 0.2198 0.2310 0.2198 0.2206 26,400 +0.00(+0.27%)
May 30, 2019 0.2075 0.2200 0.2048 0.2200 20,450 +0.02(+8.91%)
May 29, 2019 0.2053 0.2083 0.2020 0.2020 37,000 -0.01(-5.65%)
May 28, 2019 0.2131 0.2141 0.2131 0.2141 7,000 +0.00(+0.00%)
May 24, 2019 0.2141 0.2141 0.2141 0.2141 1,000 -0.00(-0.83%)
May 23, 2019 0.2159 0.2159 0.2159 0.2159 10,000 -0.01(-6.13%)
May 21, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.00%)
May 20, 2019 0.2110 0.2110 0.2110 0.2110 5,000 -0.02(-10.21%)
May 17, 2019 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.73%)
May 16, 2019 0.2141 0.2333 0.2141 0.2333 57,300 +0.01(+5.42%)
May 15, 2019 0.2390 0.2390 0.2207 0.2213 24,900 -0.01(-5.35%)
May 14, 2019 0.2397 0.2409 0.2292 0.2338 54,553 -0.01(-5.31%)
May 13, 2019 0.2511 0.2539 0.2469 0.2469 13,096 -0.00(-1.87%)
May 10, 2019 0.2520 0.2589 0.2515 0.2516 20,800 -0.01(-3.23%)
May 09, 2019 0.2481 0.2609 0.2481 0.2600 14,977 +0.00(+1.64%)
May 08, 2019 0.2480 0.2558 0.2480 0.2558 9,900 -0.00(-0.16%)
May 07, 2019 0.2504 0.2582 0.2504 0.2562 15,650 +0.00(+0.83%)
May 06, 2019 0.2547 0.2620 0.2540 0.2541 10,300 +0.00(+0.28%)
May 03, 2019 0.2554 0.2590 0.2514 0.2534 35,500 -0.00(-0.24%)
May 02, 2019 0.2540 0.2580 0.2540 0.2540 19,500 -0.01(-1.97%)
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.