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 (%)
Sep 30, 2021 0.5420 0.5458 0.5175 0.5250 17,738 +0.01(+0.96%)
Sep 29, 2021 0.5000 0.5359 0.4950 0.5200 40,601 +0.02(+3.85%)
Sep 28, 2021 0.5335 0.5338 0.5007 0.5007 91,043 -0.06(-10.56%)
Sep 27, 2021 0.5540 0.5803 0.5517 0.5598 11,460 +0.01(+0.97%)
Sep 24, 2021 0.5700 0.5700 0.5544 0.5544 11,950 +0.01(+0.93%)
Sep 23, 2021 0.5456 0.5750 0.5456 0.5493 32,418 +0.00(+0.15%)
Sep 22, 2021 0.5400 0.5570 0.5400 0.5485 13,714 +0.02(+3.49%)
Sep 21, 2021 0.5357 0.5357 0.5140 0.5300 16,218 +0.00(+0.82%)
Sep 20, 2021 0.5000 0.5462 0.5000 0.5257 40,150 -0.02(-4.42%)
Sep 17, 2021 0.5601 0.5601 0.5400 0.5500 20,588 -0.00(-0.20%)
Sep 16, 2021 0.5561 0.5565 0.5450 0.5511 47,100 -0.02(-2.80%)
Sep 15, 2021 0.5706 0.5800 0.5670 0.5670 9,908 +0.00(+0.11%)
Sep 14, 2021 0.5834 0.6051 0.5611 0.5664 39,755 -0.02(-2.88%)
Sep 13, 2021 0.5786 0.5930 0.5700 0.5832 27,185 -0.00(-0.78%)
Sep 10, 2021 0.6154 0.6154 0.5878 0.5878 13,679 -0.01(-2.03%)
Sep 09, 2021 0.6100 0.6100 0.5911 0.6000 24,259 +0.00(+0.44%)
Sep 08, 2021 0.6400 0.6428 0.5944 0.5974 35,004 -0.03(-5.17%)
Sep 07, 2021 0.6500 0.6527 0.6171 0.6300 102,435 -0.02(-2.73%)
Sep 03, 2021 0.6260 0.6482 0.6224 0.6477 68,409 +0.04(+6.15%)
Sep 02, 2021 0.6219 0.6219 0.6056 0.6102 21,720 +0.00(+0.03%)
Sep 01, 2021 0.6200 0.6268 0.6079 0.6100 4,562 -0.01(-1.49%)
Aug 31, 2021 0.6261 0.6261 0.6192 0.6192 7,436 -0.00(-0.02%)
Aug 30, 2021 0.5942 0.6193 0.5942 0.6193 15,420 +0.02(+3.48%)
Aug 27, 2021 0.5740 0.5985 0.5712 0.5985 47,235 +0.03(+5.00%)
Aug 26, 2021 0.5950 0.5950 0.5675 0.5700 15,449 -0.01(-1.72%)
Aug 25, 2021 0.5708 0.5879 0.5535 0.5800 9,609 +0.03(+5.45%)
Aug 24, 2021 0.5623 0.5870 0.5500 0.5500 19,725 -0.00(-0.58%)
Aug 23, 2021 0.5537 0.5602 0.5530 0.5532 19,801 -0.00(-0.36%)
Aug 20, 2021 0.5394 0.5552 0.5166 0.5552 31,962 +0.01(+2.55%)
Aug 19, 2021 0.5556 0.5600 0.5414 0.5414 31,846 -0.04(-6.45%)
Aug 18, 2021 0.5538 0.5787 0.5500 0.5787 2,787 +0.01(+1.53%)
Aug 17, 2021 0.5510 0.5780 0.5414 0.5700 75,445 +0.01(+2.24%)
Aug 16, 2021 0.5477 0.5577 0.5459 0.5575 7,640 +0.01(+1.00%)
Aug 13, 2021 0.5462 0.5600 0.5436 0.5520 16,619 -0.01(-1.39%)
Aug 12, 2021 0.5714 0.5714 0.5476 0.5598 30,775 -0.00(-0.04%)
Aug 11, 2021 0.5623 0.5742 0.5600 0.5600 49,159 +0.00(+0.41%)
Aug 10, 2021 0.5405 0.5900 0.5405 0.5577 56,580 +0.01(+2.35%)
Aug 09, 2021 0.5700 0.5703 0.5301 0.5449 96,204 -0.03(-4.84%)
Aug 06, 2021 0.6234 0.6234 0.5700 0.5726 35,315 -0.03(-5.09%)
Aug 05, 2021 0.6127 0.6280 0.6033 0.6033 16,339 -0.02(-2.69%)
Aug 04, 2021 0.6351 0.6351 0.6129 0.6200 84,571 -0.02(-2.52%)
Aug 03, 2021 0.6920 0.6920 0.6256 0.6360 37,521 -0.02(-3.64%)
Aug 02, 2021 0.6644 0.6778 0.6430 0.6600 14,049 +0.01(+2.17%)
Jul 30, 2021 0.6605 0.6632 0.6348 0.6460 26,650 -0.01(-2.00%)
Jul 29, 2021 0.6370 0.6595 0.6320 0.6592 62,705 +0.04(+7.19%)
Jul 28, 2021 0.6008 0.6154 0.6000 0.6150 23,955 +0.03(+5.49%)
Jul 27, 2021 0.5963 0.5963 0.5800 0.5830 5,380 -0.01(-2.49%)
Jul 26, 2021 0.5981 0.5992 0.5812 0.5979 27,792 +0.00(+0.12%)
Jul 23, 2021 0.6209 0.6209 0.5700 0.5972 22,009 -0.01(-2.10%)
Jul 22, 2021 0.6182 0.6293 0.5888 0.6100 23,341 -0.00(-0.36%)
Jul 21, 2021 0.6200 0.6278 0.6000 0.6122 20,808 -0.02(-3.42%)
Jul 20, 2021 0.6100 0.6395 0.6100 0.6339 14,700 +0.02(+2.56%)
Jul 19, 2021 0.6334 0.6400 0.6181 0.6181 34,043 -0.02(-3.75%)
Jul 16, 2021 0.6661 0.6661 0.6415 0.6422 60,000 -0.01(-1.20%)
Jul 15, 2021 0.6542 0.6603 0.6413 0.6500 31,459 +0.00(+0.00%)
Jul 14, 2021 0.6150 0.6614 0.6150 0.6500 23,956 +0.01(+1.18%)
Jul 13, 2021 0.6432 0.6620 0.6351 0.6424 34,542 -0.01(-1.55%)
Jul 12, 2021 0.6200 0.6651 0.6100 0.6525 78,510 -0.02(-2.26%)
Jul 09, 2021 0.6602 0.6815 0.6470 0.6676 38,546 +0.01(+0.98%)
Jul 08, 2021 0.6723 0.6762 0.6400 0.6611 35,240 -0.02(-2.23%)
Jul 07, 2021 0.7153 0.7191 0.6594 0.6762 115,024 -0.04(-5.15%)
Jul 06, 2021 0.7323 0.7323 0.7057 0.7129 45,173 -0.04(-4.95%)
Jul 02, 2021 0.7500 0.7515 0.7500 0.7500 13,312 -0.03(-3.23%)
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.