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 (%)
Mar 29, 2019 0.2407 0.2550 0.2300 0.2300 107,200 -0.00(-0.61%)
Mar 28, 2019 0.2321 0.2429 0.2314 0.2314 36,500 -0.02(-6.73%)
Mar 27, 2019 0.2421 0.2530 0.2387 0.2481 40,400 +0.01(+2.99%)
Mar 26, 2019 0.2360 0.2500 0.2360 0.2409 53,100 -0.00(-0.04%)
Mar 25, 2019 0.2520 0.2542 0.2401 0.2410 50,397 +0.01(+3.08%)
Mar 22, 2019 0.2300 0.2350 0.2260 0.2338 32,700 +0.02(+10.81%)
Mar 21, 2019 0.2010 0.2167 0.2010 0.2110 3,125 +0.01(+3.79%)
Mar 20, 2019 0.2086 0.2086 0.2033 0.2033 28,950 -0.00(-0.83%)
Mar 19, 2019 0.1985 0.2050 0.1985 0.2050 5,375 +0.00(+0.49%)
Mar 18, 2019 0.2101 0.2158 0.2040 0.2040 48,000 -0.00(-1.59%)
Mar 15, 2019 0.2100 0.2150 0.1982 0.2073 159,000 -0.00(-2.26%)
Mar 14, 2019 0.2051 0.2160 0.2000 0.2121 48,750 -0.00(-1.35%)
Mar 13, 2019 0.2200 0.2200 0.2051 0.2150 32,820 -0.00(-1.01%)
Mar 12, 2019 0.2085 0.2188 0.2057 0.2172 61,600 +0.01(+5.44%)
Mar 11, 2019 0.2060 0.2060 0.2060 0.2060 25,000 -0.00(-1.90%)
Mar 08, 2019 0.2111 0.2149 0.2040 0.2100 73,200 +0.00(+0.00%)
Mar 07, 2019 0.2105 0.2118 0.2000 0.2100 29,200 -0.00(-0.24%)
Mar 06, 2019 0.2090 0.2140 0.2050 0.2105 35,523 +0.00(+0.67%)
Mar 05, 2019 0.2135 0.2139 0.2000 0.2091 174,344 +0.00(+0.05%)
Mar 04, 2019 0.2131 0.2200 0.2012 0.2090 309,700 +0.00(+2.00%)
Mar 01, 2019 0.2100 0.2110 0.2045 0.2049 57,700 -0.00(-0.10%)
Feb 28, 2019 0.2100 0.2100 0.2026 0.2051 13,434 +0.01(+2.50%)
Feb 27, 2019 0.2119 0.2119 0.2000 0.2001 22,500 -0.02(-8.50%)
Feb 26, 2019 0.2156 0.2210 0.2156 0.2187 14,260 +0.00(+1.72%)
Feb 25, 2019 0.2242 0.2242 0.2150 0.2150 21,095 -0.01(-4.53%)
Feb 22, 2019 0.2252 0.2252 0.2252 0.2252 10,000 +0.01(+4.07%)
Feb 21, 2019 0.2224 0.2224 0.2164 0.2164 3,784 +0.00(+1.55%)
Feb 20, 2019 0.2200 0.2235 0.2131 0.2131 14,500 -0.00(-1.84%)
Feb 19, 2019 0.2171 0.2171 0.2171 0.2171 400 +0.00(+1.45%)
Feb 15, 2019 0.2055 0.2140 0.1943 0.2140 12,600 +0.02(+9.07%)
Feb 14, 2019 0.1950 0.1992 0.1950 0.1962 12,000 -0.00(-0.46%)
Feb 13, 2019 0.1968 0.1971 0.1930 0.1971 15,630 +0.00(+1.34%)
Feb 12, 2019 0.1943 0.1945 0.1943 0.1945 14,999 +0.01(+4.57%)
Feb 11, 2019 0.1900 0.1900 0.1860 0.1860 63,130 -0.01(-4.12%)
Feb 08, 2019 0.1941 0.1941 0.1940 0.1940 10,000 -0.00(-0.10%)
Feb 07, 2019 0.2000 0.2000 0.1900 0.1942 44,200 -0.00(-1.92%)
Feb 06, 2019 0.1999 0.2030 0.1980 0.1980 7,899 -0.01(-3.88%)
Feb 04, 2019 0.2060 0.2060 0.2060 0 -0.00(-0.10%)
Feb 01, 2019 0.2241 0.2241 0.2025 0.2062 83,100 -0.02(-7.95%)
Jan 31, 2019 0.2241 0.2243 0.2100 0.2240 47,676 +0.01(+3.23%)
Jan 30, 2019 0.2200 0.2284 0.2170 0.2170 41,575 -0.01(-3.00%)
Jan 29, 2019 0.2166 0.2237 0.2114 0.2237 24,649 +0.03(+14.13%)
Jan 28, 2019 0.2050 0.2050 0.1934 0.1960 24,600 -0.01(-2.97%)
Jan 25, 2019 0.1810 0.2020 0.1800 0.2020 52,900 +0.01(+6.43%)
Jan 24, 2019 0.1891 0.1898 0.1870 0.1898 11,047 -0.00(-1.61%)
Jan 23, 2019 0.1929 0.1929 0.1929 0.1929 3,695 -0.00(-0.05%)
Jan 22, 2019 0.1775 0.1930 0.1747 0.1930 13,556 +0.01(+5.70%)
Jan 18, 2019 0.1900 0.1980 0.1810 0.1826 23,800 -0.01(-4.10%)
Jan 17, 2019 0.1976 0.2000 0.1904 0.1904 33,625 -0.00(-2.16%)
Jan 16, 2019 0.1981 0.2020 0.1829 0.1946 71,840 -0.01(-3.18%)
Jan 15, 2019 0.1800 0.2078 0.1800 0.2010 229,339 +0.03(+18.24%)
Jan 14, 2019 0.1680 0.1700 0.1680 0.1700 27,325 +0.00(+0.18%)
Jan 11, 2019 0.1695 0.1697 0.1660 0.1697 4,100 +0.00(+1.01%)
Jan 10, 2019 0.1713 0.1713 0.1680 0.1680 28,000 +0.00(+1.94%)
Jan 09, 2019 0.1644 0.1700 0.1644 0.1648 7,500 +0.00(+1.92%)
Jan 08, 2019 0.1617 0.1617 0.1617 0.1617 5,000 -0.01(-4.55%)
Jan 07, 2019 0.1629 0.1694 0.1629 0.1694 14,000 -0.00(-0.35%)
Jan 04, 2019 0.1750 0.1759 0.1700 0.1700 37,500 -0.00(-1.16%)
Jan 03, 2019 0.1625 0.1720 0.1625 0.1720 22,000 +0.01(+4.24%)
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.