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 (%)
Aug 30, 2019 0.1808 0.1859 0.1808 0.1810 24,200 +0.00(+0.84%)
Aug 29, 2019 0.1787 0.1824 0.1787 0.1795 25,400 -0.01(-2.97%)
Aug 28, 2019 0.1950 0.1970 0.1850 0.1850 15,500 -0.01(-2.94%)
Aug 27, 2019 0.1888 0.1906 0.1888 0.1906 30,000 +0.01(+3.03%)
Aug 26, 2019 0.1851 0.1915 0.1850 0.1850 7,500 +0.00(+0.54%)
Aug 23, 2019 0.1925 0.1925 0.1834 0.1840 40,200 -0.00(-1.50%)
Aug 22, 2019 0.1869 0.1899 0.1868 0.1868 19,100 +0.01(+4.77%)
Aug 21, 2019 0.1783 0.1783 0.1783 0.1783 16,500 +0.00(+0.51%)
Aug 20, 2019 0.1779 0.1779 0.1774 0.1774 11,800 -0.00(-1.44%)
Aug 19, 2019 0.1783 0.1800 0.1757 0.1800 13,050 +0.00(+0.22%)
Aug 16, 2019 0.1830 0.1850 0.1796 0.1796 8,700 +0.01(+4.00%)
Aug 15, 2019 0.1954 0.1954 0.1717 0.1727 111,000 -0.02(-9.11%)
Aug 14, 2019 0.1994 0.2049 0.1890 0.1900 92,351 -0.02(-9.52%)
Aug 13, 2019 0.2098 0.2100 0.2045 0.2100 17,300 +0.00(+0.82%)
Aug 12, 2019 0.2100 0.2100 0.2083 0.2083 31,000 +0.00(+1.12%)
Aug 09, 2019 0.2160 0.2160 0.2048 0.2060 172,300 -0.01(-4.19%)
Aug 08, 2019 0.2160 0.2173 0.2150 0.2150 33,899 -0.01(-2.27%)
Aug 07, 2019 0.2233 0.2233 0.2101 0.2200 28,562 +0.00(+1.20%)
Aug 06, 2019 0.2174 0.2174 0.2174 0.2174 2,750 -0.02(-9.76%)
Aug 05, 2019 0.2200 0.2409 0.1900 0.2409 9,533 +0.02(+9.50%)
Aug 02, 2019 0.2110 0.2200 0.2110 0.2200 42,300 +0.00(+1.15%)
Aug 01, 2019 0.2194 0.2257 0.2150 0.2175 6,198 -0.02(-6.53%)
Jul 31, 2019 0.2327 0.2327 0.2327 0.2327 20,000 -0.00(-0.09%)
Jul 30, 2019 0.2342 0.2342 0.2329 0.2329 4,100 +0.01(+2.73%)
Jul 29, 2019 0.2244 0.2267 0.2244 0.2267 10,703 +0.01(+5.44%)
Jul 26, 2019 0.2286 0.2340 0.2150 0.2150 12,100 -0.03(-13.10%)
Jul 25, 2019 0.2474 0.2474 0.2474 0.2474 2,500 +0.02(+7.52%)
Jul 24, 2019 0.2350 0.2500 0.2301 0.2301 98,400 +0.01(+5.12%)
Jul 23, 2019 0.2270 0.2270 0.2180 0.2189 97,025 -0.02(-6.77%)
Jul 22, 2019 0.2430 0.2479 0.2348 0.2348 25,000 -0.01(-5.32%)
Jul 19, 2019 0.2420 0.2530 0.2420 0.2480 11,700 -0.00(-0.60%)
Jul 18, 2019 0.2307 0.2495 0.2270 0.2495 73,760 +0.01(+4.22%)
Jul 17, 2019 0.2430 0.2430 0.2317 0.2394 20,000 +0.01(+3.77%)
Jul 16, 2019 0.2377 0.2377 0.2307 0.2307 7,230 -0.01(-3.92%)
Jul 15, 2019 0.2482 0.2500 0.2281 0.2401 129,750 +0.01(+5.08%)
Jul 12, 2019 0.2400 0.2412 0.2281 0.2285 11,900 +0.00(+0.22%)
Jul 11, 2019 0.2281 0.2281 0.2280 0.2280 5,212 +0.00(+1.29%)
Jul 10, 2019 0.2380 0.2481 0.2251 0.2251 11,975 +0.01(+2.74%)
Jul 09, 2019 0.2130 0.2191 0.2090 0.2191 20,250 +0.01(+4.33%)
Jul 08, 2019 0.2050 0.2100 0.2050 0.2100 30,300 -0.01(-3.58%)
Jul 05, 2019 0.2150 0.2200 0.2150 0.2178 15,600 -0.00(-0.64%)
Jul 03, 2019 0.2487 0.2487 0.2192 0.2192 8,000 -0.04(-14.71%)
Jul 01, 2019 0.2570 0.2570 0.2570 0 +0.03(+12.28%)
Jun 27, 2019 0.2289 0.2289 0.2289 0 -0.00(-0.43%)
Jun 26, 2019 0.2201 0.2299 0.2201 0.2299 12,000 -0.01(-4.57%)
Jun 25, 2019 0.2300 0.2409 0.2291 0.2409 8,134 +0.01(+3.35%)
Jun 24, 2019 0.2330 0.2331 0.2235 0.2331 26,300 +0.00(+0.04%)
Jun 21, 2019 0.2330 0.2330 0.2255 0.2330 50,000 +0.01(+5.96%)
Jun 20, 2019 0.2151 0.2235 0.2070 0.2199 14,370 +0.02(+9.84%)
Jun 19, 2019 0.2034 0.2034 0.2002 0.2002 11,000 -0.00(-1.52%)
Jun 18, 2019 0.2130 0.2137 0.2015 0.2033 21,870 -0.01(-3.65%)
Jun 17, 2019 0.2200 0.2200 0.2000 0.2110 42,422 -0.02(-8.38%)
Jun 14, 2019 0.2250 0.2303 0.2250 0.2303 24,400 +0.01(+2.36%)
Jun 13, 2019 0.2200 0.2250 0.2200 0.2250 33,200 +0.01(+2.27%)
Jun 12, 2019 0.2279 0.2279 0.2200 0.2200 5,090 -0.01(-2.70%)
Jun 11, 2019 0.2200 0.2261 0.2200 0.2261 4,000 +0.00(+1.85%)
Jun 10, 2019 0.2220 0.2220 0.2187 0.2220 17,500 -0.01(-5.89%)
Jun 07, 2019 0.2340 0.2429 0.2340 0.2359 14,200 +0.00(+0.38%)
Jun 06, 2019 0.2279 0.2350 0.2256 0.2350 56,600 +0.01(+4.44%)
Jun 05, 2019 0.2310 0.2354 0.2249 0.2250 4,000 +0.00(+1.58%)
Jun 04, 2019 0.2215 0.2215 0.2215 0.2215 2,000 +0.00(+0.68%)
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.