$0.92 -0.12 (%) Allied Nevada Gold Corp - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANV historical data

Date Open High Low Close Volume
12/19/20141.041.040.920.9212,548,464
12/19/20141.161.201.061.061,089,270
12/18/20140.991.040.981.044,444,069
12/18/20141.171.221.151.22286,279
12/17/20140.870.990.850.975,028,589
12/17/20140.971.170.971.17276,838
12/16/20140.830.850.760.854,842,746
12/16/20140.980.990.890.97172,348
12/15/20140.720.810.720.785,303,053
12/15/20140.870.930.830.90309,039
12/12/20140.800.800.730.744,760,659
12/12/20140.910.910.850.85268,698
12/11/20140.850.860.770.784,361,715
12/11/20140.960.980.860.89479,762
12/10/20140.950.990.830.837,529,590
12/10/20141.081.100.950.96501,674
12/9/20141.001.040.870.9323,695,916
12/9/20141.171.170.991.041,269,314
12/8/20141.381.441.301.393,675,954
12/8/20141.621.641.501.61264,657
12/5/20141.481.521.311.385,789,557
12/5/20141.711.711.491.58421,113
12/4/20141.731.751.541.562,864,607
12/4/20141.981.991.751.75230,884
12/3/20141.711.801.691.712,946,223
12/3/20141.942.041.921.95452,309
12/2/20141.671.731.611.663,241,127
12/2/20141.911.961.831.86157,132
12/1/20141.461.881.461.735,349,721
12/1/20141.692.031.681.95477,897
11/28/20141.421.611.411.463,137,402
11/28/20141.601.831.601.64303,992
11/27/20141.751.751.621.6695,103
11/26/20141.671.721.571.591,973,788
11/26/20141.911.941.771.77136,226
11/25/20141.721.741.651.682,335,901
11/25/20141.881.951.861.92181,915
11/24/20141.701.741.641.711,744,384
11/24/20141.931.961.841.92120,965
11/21/20141.861.891.671.704,004,906
11/21/20142.092.121.891.90452,476
11/20/20141.551.741.551.694,966,127
11/20/20141.781.961.781.92506,097
11/19/20141.911.931.491.4911,181,504
11/19/20142.192.191.681.681,216,544
11/18/20141.802.041.792.049,152,278
11/18/20142.052.312.032.30807,712
11/17/20141.391.701.391.677,124,426
11/17/20141.601.921.601.92670,151
11/14/20141.161.391.101.374,833,066
11/14/20141.301.571.281.57256,073
11/13/20141.131.241.131.202,798,847
11/13/20141.301.401.301.35128,475
11/12/20141.181.241.101.134,334,400
11/12/20141.351.391.251.27243,335
11/11/20141.101.171.091.132,835,096
11/11/20141.251.321.251.30194,199
11/10/20141.061.241.011.105,764,602
11/10/20141.191.381.151.23448,894
11/7/20140.931.100.911.058,004,318
11/7/20141.061.241.041.20562,023
11/6/20140.930.960.850.867,472,607
11/6/20141.041.090.981.02282,768
11/5/20141.001.000.850.868,002,041
11/5/20141.081.130.960.96391,624
11/4/20141.371.401.021.0510,252,991
11/4/20141.551.571.171.18534,550
11/3/20141.401.451.361.394,162,555
11/3/20141.561.621.541.61369,078
10/31/20141.391.511.331.397,655,974
10/31/20141.541.691.501.56459,865
10/30/20141.681.681.411.5610,143,557
10/30/20141.781.831.591.71652,808
10/29/20142.152.161.631.6513,000,484
10/29/20142.322.401.831.831,014,349
10/28/20142.272.302.082.183,500,714
10/28/20142.542.552.332.43197,187
10/27/20142.312.312.162.272,224,772
10/27/20142.592.592.442.54135,773
10/24/20142.432.442.302.301,320,076
10/24/20142.702.732.592.59115,339
10/23/20142.392.412.252.402,077,886
10/23/20142.642.722.542.72129,762
10/22/20142.432.442.332.352,388,022
10/22/20142.732.732.632.6398,618
10/21/20142.562.632.432.462,139,199
10/21/20142.892.902.732.73190,229
10/20/20142.462.542.392.502,384,920
10/20/20142.752.852.712.8490,632
10/17/20142.702.702.362.434,054,473
10/17/20143.013.012.682.73256,341
10/16/20142.622.752.552.662,497,825
10/16/20142.963.082.883.00164,550
10/15/20142.612.702.562.612,943,986
10/15/20142.933.042.892.94352,634
10/14/20142.662.702.582.601,902,317
10/14/20142.983.042.922.94192,654
10/13/20142.512.742.502.662,604,592
10/10/20142.642.762.512.512,492,399
10/10/20142.973.082.812.81348,667
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center