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 (%)
Nov 30, 2018 0.1559 0.1600 0.1512 0.1577 16,700 +0.00(+2.94%)
Nov 29, 2018 0.1527 0.1580 0.1489 0.1532 52,550 +0.00(+2.13%)
Nov 28, 2018 0.1550 0.1618 0.1500 0.1500 27,600 -0.00(-1.90%)
Nov 27, 2018 0.1600 0.1683 0.1500 0.1529 113,269 -0.01(-8.06%)
Nov 26, 2018 0.1540 0.1720 0.1540 0.1663 141,797 +0.02(+10.87%)
Nov 23, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-1.96%)
Nov 21, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.37%)
Nov 20, 2018 0.1466 0.1466 0.1446 0.1466 27,053 -0.00(-2.27%)
Nov 19, 2018 0.1650 0.1650 0.1500 0.1500 17,533 -0.02(-9.75%)
Nov 16, 2018 0.1662 0.1662 0.1662 0.1662 500 +0.01(+5.19%)
Nov 15, 2018 0.1580 0.1580 0.1580 0.1580 3,090 -0.01(-3.78%)
Nov 14, 2018 0.1642 0.1642 0.1642 0.1642 4,047 +0.02(+15.63%)
Nov 13, 2018 0.1600 0.1600 0.1420 0.1420 40,000 -0.01(-5.33%)
Nov 12, 2018 0.1483 0.1500 0.1380 0.1500 38,700 +0.00(+0.00%)
Nov 09, 2018 0.1660 0.1660 0.1500 0.1500 37,000 -0.02(-14.29%)
Nov 08, 2018 0.1966 0.1966 0.1706 0.1750 54,100 -0.01(-6.72%)
Nov 07, 2018 0.1876 0.1876 0.1876 0.1876 2,500 -0.00(-0.74%)
Nov 05, 2018 0.1890 0.1890 0.1890 0 -0.00(-1.15%)
Nov 01, 2018 0.1912 0.1912 0.1912 0 +0.00(+1.65%)
Oct 31, 2018 0.1900 0.1900 0.1881 0.1881 9,500 +0.01(+5.03%)
Oct 30, 2018 0.1865 0.1865 0.1770 0.1791 7,500 -0.00(-0.89%)
Oct 29, 2018 0.1807 0.1807 0.1807 0.1807 14,000 -0.01(-5.34%)
Oct 26, 2018 0.2000 0.2100 0.1909 0.1909 54,400 -0.01(-4.55%)
Oct 25, 2018 0.1980 0.2040 0.1980 0.2000 17,400 +0.00(+0.00%)
Oct 24, 2018 0.1912 0.2000 0.1905 0.2000 15,050 +0.00(+2.09%)
Oct 23, 2018 0.1983 0.1983 0.1959 0.1959 10,125 -0.01(-5.73%)
Oct 19, 2018 0.2078 0.2078 0.2078 0 +0.01(+3.85%)
Oct 18, 2018 0.2073 0.2073 0.2001 0.2001 10,000 -0.01(-4.71%)
Oct 17, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.00(-1.32%)
Oct 16, 2018 0.2128 0.2128 0.2128 0.2128 7,500 +0.00(+1.33%)
Oct 15, 2018 0.2100 0.2100 0.2000 0.2100 47,218 +0.01(+2.69%)
Oct 12, 2018 0.2100 0.2130 0.1986 0.2045 43,300 -0.00(-0.24%)
Oct 11, 2018 0.1800 0.2050 0.1800 0.2050 18,750 +0.02(+13.51%)
Oct 10, 2018 0.1806 0.1806 0.1806 0.1806 15,000 -0.01(-2.75%)
Oct 09, 2018 0.1857 0.1857 0.1857 0.1857 2,500 -0.01(-4.77%)
Oct 08, 2018 0.1940 0.1950 0.1940 0.1950 19,000 +0.01(+2.85%)
Oct 03, 2018 0.1896 0.1896 0.1896 0 +0.00(+1.99%)
Oct 02, 2018 0.1859 0.1859 0.1859 0.1859 2,500 +0.00(+0.49%)
Oct 01, 2018 0.1872 0.1872 0.1840 0.1850 7,280 +0.00(+0.76%)
Sep 28, 2018 0.1831 0.1850 0.1830 0.1836 56,900 +0.01(+4.91%)
Sep 27, 2018 0.1825 0.1825 0.1750 0.1750 20,250 -0.02(-9.84%)
Sep 26, 2018 0.1941 0.1941 0.1941 0.1941 900 +0.01(+4.92%)
Sep 25, 2018 0.1900 0.1900 0.1850 0.1850 58,820 -0.01(-2.63%)
Sep 24, 2018 0.1950 0.1950 0.1870 0.1900 58,400 -0.01(-3.70%)
Sep 21, 2018 0.1973 0.1973 0.1973 0.1973 2,700 -0.00(-1.35%)
Sep 20, 2018 0.1980 0.2113 0.1957 0.2000 55,196 +0.00(+1.01%)
Sep 19, 2018 0.1980 0.2100 0.1980 0.1980 21,388 -0.01(-5.35%)
Sep 18, 2018 0.2131 0.2131 0.2000 0.2092 17,700 -0.00(-0.29%)
Sep 17, 2018 0.2118 0.2160 0.2098 0.2098 18,500 -0.00(-1.04%)
Sep 14, 2018 0.2091 0.2120 0.2091 0.2120 18,400 +0.00(+1.00%)
Sep 13, 2018 0.2066 0.2099 0.2060 0.2099 11,998 +0.02(+10.47%)
Sep 12, 2018 0.1900 0.1982 0.1900 0.1900 8,000 +0.01(+3.20%)
Sep 11, 2018 0.1900 0.1900 0.1825 0.1841 17,800 -0.01(-3.11%)
Sep 10, 2018 0.1880 0.1900 0.1755 0.1900 26,800 -0.01(-5.47%)
Sep 07, 2018 0.1920 0.2010 0.1870 0.2010 3,500 +0.00(+0.50%)
Sep 06, 2018 0.2111 0.2111 0.2000 0.2000 9,400 -0.01(-3.57%)
Sep 05, 2018 0.2000 0.2115 0.2000 0.2074 18,398 +0.01(+3.70%)
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.