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 (%)
May 31, 2019 0.2198 0.2310 0.2198 0.2206 26,400 +0.00(+0.27%)
May 30, 2019 0.2075 0.2200 0.2048 0.2200 20,450 +0.02(+8.91%)
May 29, 2019 0.2053 0.2083 0.2020 0.2020 37,000 -0.01(-5.65%)
May 28, 2019 0.2131 0.2141 0.2131 0.2141 7,000 +0.00(+0.00%)
May 24, 2019 0.2141 0.2141 0.2141 0.2141 1,000 -0.00(-0.83%)
May 23, 2019 0.2159 0.2159 0.2159 0.2159 10,000 -0.01(-6.13%)
May 21, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.00%)
May 20, 2019 0.2110 0.2110 0.2110 0.2110 5,000 -0.02(-10.21%)
May 17, 2019 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.73%)
May 16, 2019 0.2141 0.2333 0.2141 0.2333 57,300 +0.01(+5.42%)
May 15, 2019 0.2390 0.2390 0.2207 0.2213 24,900 -0.01(-5.35%)
May 14, 2019 0.2397 0.2409 0.2292 0.2338 54,553 -0.01(-5.31%)
May 13, 2019 0.2511 0.2539 0.2469 0.2469 13,096 -0.00(-1.87%)
May 10, 2019 0.2520 0.2589 0.2515 0.2516 20,800 -0.01(-3.23%)
May 09, 2019 0.2481 0.2609 0.2481 0.2600 14,977 +0.00(+1.64%)
May 08, 2019 0.2480 0.2558 0.2480 0.2558 9,900 -0.00(-0.16%)
May 07, 2019 0.2504 0.2582 0.2504 0.2562 15,650 +0.00(+0.83%)
May 06, 2019 0.2547 0.2620 0.2540 0.2541 10,300 +0.00(+0.28%)
May 03, 2019 0.2554 0.2590 0.2514 0.2534 35,500 -0.00(-0.24%)
May 02, 2019 0.2540 0.2580 0.2540 0.2540 19,500 -0.01(-1.97%)
May 01, 2019 0.2540 0.2595 0.2481 0.2591 38,244 +0.01(+2.41%)
Apr 30, 2019 0.2600 0.2600 0.2530 0.2530 35,850 -0.01(-1.94%)
Apr 29, 2019 0.2585 0.2585 0.2530 0.2580 16,000 -0.00(-0.12%)
Apr 26, 2019 0.2534 0.2584 0.2530 0.2583 16,800 +0.01(+3.32%)
Apr 25, 2019 0.2545 0.2558 0.2500 0.2500 8,000 +0.00(+0.00%)
Apr 24, 2019 0.2502 0.2530 0.2500 0.2500 80,190 -0.01(-5.02%)
Apr 23, 2019 0.2547 0.2632 0.2532 0.2632 24,000 -0.00(-0.38%)
Apr 22, 2019 0.2546 0.2642 0.2545 0.2642 29,150 +0.00(+1.62%)
Apr 18, 2019 0.2521 0.2620 0.2521 0.2600 38,000 -0.00(-0.91%)
Apr 17, 2019 0.2625 0.2640 0.2530 0.2624 33,200 +0.00(+0.04%)
Apr 16, 2019 0.2590 0.2623 0.2542 0.2623 24,500 +0.01(+2.86%)
Apr 15, 2019 0.2649 0.2649 0.2546 0.2550 22,346 -0.01(-2.15%)
Apr 12, 2019 0.2630 0.2679 0.2606 0.2606 29,900 -0.00(-1.18%)
Apr 11, 2019 0.2510 0.2689 0.2510 0.2637 38,250 +0.00(+0.69%)
Apr 10, 2019 0.2619 0.2619 0.2619 0.2619 8,834 +0.00(+1.87%)
Apr 09, 2019 0.2646 0.2660 0.2520 0.2571 78,950 -0.00(-1.57%)
Apr 08, 2019 0.2661 0.2675 0.2517 0.2612 147,849 +0.01(+2.43%)
Apr 05, 2019 0.2500 0.2634 0.2463 0.2550 192,300 +0.01(+5.85%)
Apr 04, 2019 0.2350 0.2505 0.2350 0.2409 58,549 +0.01(+4.74%)
Apr 03, 2019 0.2366 0.2367 0.2227 0.2300 57,250 -0.00(-1.63%)
Apr 02, 2019 0.2300 0.2338 0.2300 0.2338 24,500 +0.01(+2.54%)
Apr 01, 2019 0.2380 0.2380 0.2280 0.2280 27,600 -0.00(-0.87%)
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%)
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.