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, 2021 0.5591 0.5591 0.5286 0.5287 100,600 -0.02(-3.03%)
Apr 29, 2021 0.5360 0.5538 0.5333 0.5452 84,212 +0.01(+1.11%)
Apr 28, 2021 0.5425 0.5499 0.5350 0.5392 43,389 -0.00(-0.15%)
Apr 27, 2021 0.5443 0.5573 0.5350 0.5400 157,615 +0.00(+0.02%)
Apr 26, 2021 0.5630 0.5630 0.5228 0.5399 70,119 -0.00(-0.22%)
Apr 23, 2021 0.5310 0.5455 0.5276 0.5411 48,400 +0.01(+2.48%)
Apr 22, 2021 0.5315 0.5375 0.4966 0.5280 380,989 -0.05(-8.81%)
Apr 21, 2021 0.5640 0.5929 0.5550 0.5790 53,628 +0.01(+1.38%)
Apr 20, 2021 0.5960 0.5960 0.5624 0.5711 41,412 -0.02(-3.97%)
Apr 19, 2021 0.6056 0.6360 0.5699 0.5947 44,370 -0.01(-1.96%)
Apr 16, 2021 0.6083 0.6170 0.5920 0.6066 71,700 +0.01(+1.76%)
Apr 15, 2021 0.5743 0.6071 0.5743 0.5961 83,064 +0.02(+3.85%)
Apr 14, 2021 0.5787 0.5820 0.5627 0.5740 17,112 -0.01(-1.37%)
Apr 13, 2021 0.5883 0.5984 0.5662 0.5820 100,124 -0.01(-1.36%)
Apr 12, 2021 0.6085 0.6085 0.5750 0.5900 51,397 -0.03(-5.28%)
Apr 09, 2021 0.6303 0.6303 0.5976 0.6229 51,300 +0.01(+1.09%)
Apr 08, 2021 0.6194 0.6321 0.6106 0.6162 52,723 -0.00(-0.42%)
Apr 07, 2021 0.6176 0.6270 0.6176 0.6188 39,109 -0.01(-1.46%)
Apr 06, 2021 0.6420 0.6420 0.6270 0.6280 56,101 -0.00(-0.40%)
Apr 05, 2021 0.6281 0.6348 0.6250 0.6305 15,382 +0.01(+2.17%)
Apr 01, 2021 0.6242 0.6242 0.6122 0.6171 35,200 +0.00(+0.60%)
Mar 31, 2021 0.5923 0.6140 0.5923 0.6134 198,477 +0.00(+0.56%)
Mar 30, 2021 0.6170 0.6250 0.6009 0.6100 37,545 -0.02(-2.88%)
Mar 29, 2021 0.6200 0.6479 0.6200 0.6281 53,785 -0.00(-0.02%)
Mar 26, 2021 0.6400 0.6780 0.5961 0.6282 107,300 +0.03(+4.42%)
Mar 25, 2021 0.6144 0.6200 0.6016 0.6016 22,694 -0.01(-1.38%)
Mar 24, 2021 0.6088 0.6200 0.5967 0.6100 19,148 +0.00(+0.53%)
Mar 23, 2021 0.6252 0.6252 0.5960 0.6068 12,429 -0.02(-2.91%)
Mar 22, 2021 0.6400 0.6400 0.6223 0.6250 20,889 -0.01(-1.40%)
Mar 19, 2021 0.6358 0.6390 0.6300 0.6339 24,600 +0.01(+0.99%)
Mar 18, 2021 0.6437 0.6437 0.6186 0.6277 18,618 -0.01(-1.26%)
Mar 17, 2021 0.6164 0.6500 0.6143 0.6357 55,526 -0.00(-0.52%)
Mar 16, 2021 0.6400 0.6400 0.6100 0.6390 49,335 +0.00(+0.27%)
Mar 15, 2021 0.6382 0.6400 0.6083 0.6373 119,262 -0.00(-0.11%)
Mar 12, 2021 0.6150 0.6419 0.6150 0.6380 23,600 +0.02(+3.10%)
Mar 11, 2021 0.6310 0.6310 0.6150 0.6188 16,995 -0.01(-1.10%)
Mar 10, 2021 0.6289 0.6500 0.6164 0.6257 74,897 -0.00(-0.60%)
Mar 09, 2021 0.6399 0.6710 0.6242 0.6295 51,810 +0.02(+3.20%)
Mar 08, 2021 0.6200 0.6264 0.5962 0.6100 95,464 +0.01(+2.01%)
Mar 05, 2021 0.5608 0.6080 0.5367 0.5980 95,000 +0.04(+6.63%)
Mar 04, 2021 0.5886 0.6181 0.5608 0.5608 121,170 -0.05(-8.07%)
Mar 03, 2021 0.6400 0.6432 0.6091 0.6100 136,615 -0.04(-5.56%)
Mar 02, 2021 0.6680 0.7000 0.6450 0.6459 106,759 -0.01(-1.45%)
Mar 01, 2021 0.6494 0.6664 0.6306 0.6554 151,008 +0.04(+6.74%)
Feb 26, 2021 0.5800 0.6222 0.5608 0.6140 177,100 +0.00(+0.49%)
Feb 25, 2021 0.6547 0.6579 0.5989 0.6110 164,368 -0.04(-5.72%)
Feb 24, 2021 0.6730 0.6730 0.5800 0.6481 67,870 +0.01(+2.05%)
Feb 23, 2021 0.6698 0.7365 0.6315 0.6351 299,869 -0.00(-0.66%)
Feb 22, 2021 0.5589 0.6600 0.5450 0.6393 136,354 +0.08(+14.18%)
Feb 19, 2021 0.5349 0.5806 0.5214 0.5599 263,900 +0.04(+6.85%)
Feb 18, 2021 0.4998 0.5288 0.4998 0.5240 47,332 +0.01(+2.34%)
Feb 17, 2021 0.5010 0.5123 0.4910 0.5120 75,367 +0.00(+0.89%)
Feb 16, 2021 0.4855 0.5217 0.4756 0.5075 126,176 +0.02(+5.16%)
Feb 12, 2021 0.4627 0.4894 0.4585 0.4826 59,700 +0.02(+4.78%)
Feb 11, 2021 0.4599 0.4786 0.4581 0.4606 24,054 -0.01(-2.68%)
Feb 10, 2021 0.4728 0.4761 0.4487 0.4733 207,161 +0.01(+2.53%)
Feb 09, 2021 0.4650 0.4803 0.4536 0.4616 38,449 +0.01(+3.27%)
Feb 08, 2021 0.4400 0.4532 0.4190 0.4470 70,345 +0.01(+1.80%)
Feb 05, 2021 0.4261 0.4391 0.4261 0.4391 26,800 +0.02(+3.93%)
Feb 04, 2021 0.4340 0.4340 0.4225 0.4225 72,246 -0.01(-2.69%)
Feb 03, 2021 0.4300 0.4395 0.4179 0.4342 54,804 +0.00(+0.42%)
Feb 02, 2021 0.4497 0.4497 0.4271 0.4324 77,800 -0.01(-1.44%)
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.