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 (%)
Feb 28, 2022 0.5900 0.6010 0.5800 0.6010 31,810 +0.00(+0.17%)
Feb 25, 2022 0.5873 0.6000 0.5638 0.6000 47,612 +0.01(+2.39%)
Feb 24, 2022 0.6085 0.6145 0.5860 0.5860 60,407 -0.03(-5.48%)
Feb 23, 2022 0.6205 0.6258 0.6027 0.6200 36,137 -0.01(-1.29%)
Feb 22, 2022 0.6400 0.6400 0.5921 0.6281 60,587 -0.04(-6.45%)
Feb 18, 2022 0.6714 0 -0.00(-0.52%)
Feb 17, 2022 0.6811 0.6879 0.6686 0.6749 26,961 +0.00(+0.43%)
Feb 16, 2022 0.6685 0.6800 0.6663 0.6720 47,537 +0.01(+1.16%)
Feb 15, 2022 0.7070 0.7070 0.6616 0.6643 58,055 -0.01(-0.85%)
Feb 14, 2022 0.6917 0.6917 0.6682 0.6700 17,895 +0.00(+0.00%)
Feb 11, 2022 0.6591 0.6939 0.6548 0.6700 20,440 +0.00(+0.40%)
Feb 10, 2022 0.7134 0.7216 0.6672 0.6673 73,507 -0.04(-5.92%)
Feb 09, 2022 0.6840 0.7207 0.6840 0.7093 124,609 +0.05(+7.47%)
Feb 08, 2022 0.6376 0.6600 0.6287 0.6600 62,168 +0.04(+6.31%)
Feb 07, 2022 0.6200 0.6208 0.5894 0.6208 22,450 +0.03(+4.32%)
Feb 04, 2022 0.5989 0.5989 0.5870 0.5951 11,612 +0.00(+0.35%)
Feb 03, 2022 0.6000 0.5930 94,010 -0.01(-1.17%)
Feb 02, 2022 0.6190 0.6190 0.5804 0.6000 30,530 +0.03(+5.52%)
Feb 01, 2022 0.5597 0.5686 0.5430 0.5686 72,633 +0.04(+7.79%)
Jan 31, 2022 0.5001 0.5800 0.5001 0.5275 89,139 +0.04(+8.14%)
Jan 28, 2022 0.4475 0.4878 0.4425 0.4878 39,258 +0.04(+9.82%)
Jan 27, 2022 0.4511 0.4600 0.4442 0.4442 14,325 -0.03(-5.45%)
Jan 26, 2022 0.4698 0.4698 0.4649 0.4698 25,500 +0.00(+0.56%)
Jan 25, 2022 0.4727 0.4727 0.4672 0.4672 1,405 -0.01(-1.81%)
Jan 24, 2022 0.4758 0.4846 0.4758 0.4758 1,613 -0.02(-4.86%)
Jan 21, 2022 0.5034 0.5195 0.4992 0.5001 20,300 -0.00(-0.42%)
Jan 20, 2022 0.5085 0.5214 0.5000 0.5022 20,585 +0.00(+0.14%)
Jan 19, 2022 0.4835 0.5015 0.4835 0.5015 11,800 +0.02(+5.07%)
Jan 18, 2022 0.4820 0.4949 0.4773 0.4773 21,500 +0.00(+0.97%)
Jan 14, 2022 0.4727 0 -0.02(-3.33%)
Jan 13, 2022 0.4711 0.4906 0.4711 0.4890 6,762 +0.02(+3.82%)
Jan 12, 2022 0.4813 0.4813 0.4710 0.4710 31,500 +0.00(+0.66%)
Jan 10, 2022 0.4679 0.4679 0.4679 10 -0.01(-2.68%)
Jan 07, 2022 0.4613 0.4808 0.4613 0.4808 11,580 -0.01(-2.20%)
Jan 06, 2022 0.4916 0.4916 0.4916 0.4916 100 +0.03(+5.43%)
Jan 05, 2022 0.5164 0.5164 0.4663 0.4663 9,151 -0.05(-9.61%)
Jan 04, 2022 0.4950 0.5159 0.4950 0.5159 32,345 +0.04(+8.04%)
Jan 03, 2022 0.4955 0.4955 0.4550 0.4775 13,436 -0.01(-2.55%)
Dec 31, 2021 0.4891 0.4950 0.4850 0.4900 8,745 +0.01(+1.66%)
Dec 30, 2021 0.4760 0.4820 0.4760 0.4820 5,090 +0.00(+0.17%)
Dec 29, 2021 0.4800 0.4932 0.4800 0.4812 33,400 +0.01(+2.38%)
Dec 28, 2021 0.5350 0.5350 0.4434 0.4700 51,152 -0.06(-10.48%)
Dec 27, 2021 0.5100 0.5250 0.4222 0.5250 19,847 +0.03(+5.00%)
Dec 23, 2021 0.5000 0.5000 0.5000 0.5000 2,550 +0.02(+4.17%)
Dec 22, 2021 0.4631 0.4800 0.4631 0.4800 11,854 +0.02(+4.48%)
Dec 21, 2021 0.4594 0.4594 0.4594 0.4594 410 -0.00(-0.13%)
Dec 20, 2021 0.4395 0.4607 0.4386 0.4600 41,450 +0.02(+5.58%)
Dec 17, 2021 0.4438 0.4580 0.4254 0.4357 23,970 +0.01(+2.25%)
Dec 16, 2021 0.4700 0.4700 0.3878 0.4261 226,598 -0.02(-5.31%)
Dec 15, 2021 0.4485 0.4605 0.4444 0.4500 54,795 -0.02(-5.26%)
Dec 14, 2021 0.4750 0.4750 0.4750 0.4750 7,512 -0.01(-2.36%)
Dec 13, 2021 0.4605 0.5058 0.4605 0.4865 2,872 +0.00(+0.72%)
Dec 10, 2021 0.5100 0.5100 0.4710 0.4830 56,924 -0.01(-2.38%)
Dec 09, 2021 0.5039 0.5194 0.4948 0.4948 43,900 -0.02(-3.26%)
Dec 08, 2021 0.5212 0.5212 0.5115 0.5115 875 +0.00(+0.55%)
Dec 07, 2021 0.5200 0.5200 0.5087 0.5087 1,900 -0.01(-1.49%)
Dec 06, 2021 0.5200 0.5367 0.5164 0.5164 21,010 -0.03(-6.11%)
Dec 03, 2021 0.5600 0.5600 0.5460 0.5500 36,717 -0.01(-0.92%)
Dec 02, 2021 0.5454 0.5551 0.5444 0.5551 32,875 +0.01(+1.72%)
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.