$1.00 -0.03 (%) Allied Nevada Gold Corp - AMEX

Feb. 27, 2015 | 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
2/27/20151.031.040.961.001,864,583
2/27/20151.271.271.201.22104,231
2/26/20150.981.030.941.032,995,361
2/26/20151.251.281.181.28183,464
2/25/20150.980.980.940.95905,110
2/25/20151.181.211.171.1747,713
2/24/20150.950.960.920.94785,763
2/24/20151.171.201.171.1741,424
2/23/20150.920.960.920.93864,012
2/23/20151.141.201.141.1748,525
2/20/20150.950.980.910.921,491,773
2/20/20151.191.231.161.1775,105
2/19/20151.011.010.920.951,169,329
2/19/20151.231.251.161.18158,885
2/18/20150.910.990.900.981,940,156
2/18/20151.131.231.121.2197,363
2/17/20150.960.960.900.901,908,670
2/17/20151.161.181.121.13120,544
2/13/20151.001.040.960.972,592,000
2/13/20151.271.291.201.20213,862
2/12/20150.911.010.891.002,800,046
2/12/20151.131.251.121.24306,378
2/11/20150.890.890.860.881,242,193
2/11/20151.121.121.091.12212,675
2/10/20150.910.910.850.882,434,358
2/10/20151.101.121.071.11131,925
2/9/20150.950.960.900.902,724,764
2/9/20151.171.191.111.13190,876
2/6/20150.951.020.920.933,379,595
2/6/20151.181.261.161.16143,816
2/5/20150.971.050.951.052,181,176
2/5/20151.221.301.191.29155,106
2/4/20150.961.000.950.992,014,374
2/4/20151.221.251.201.24145,234
2/3/20150.970.990.900.952,862,097
2/3/20151.201.231.131.18280,043
2/2/20151.021.030.950.983,159,511
2/2/20151.301.301.211.22155,820
1/30/20151.091.091.011.032,851,299
1/30/20151.351.371.301.31110,529
1/29/20151.051.081.011.063,458,901
1/29/20151.341.361.281.32142,500
1/28/20151.201.201.081.092,751,321
1/28/20151.411.461.361.36100,333
1/27/20151.141.211.121.212,709,255
1/27/20151.391.501.391.50236,250
1/26/20151.111.121.051.123,472,867
1/26/20151.391.391.301.37239,866
1/23/20151.241.251.111.153,386,999
1/23/20151.571.571.381.42318,452
1/22/20151.311.351.251.262,888,093
1/22/20151.621.671.551.55291,272
1/21/20151.421.431.201.305,457,750
1/21/20151.721.721.481.59427,565
1/20/20151.341.361.301.357,010,837
1/20/20151.601.651.571.61419,979
1/19/20151.511.591.511.5276,158
1/16/20151.251.291.211.255,836,056
1/16/20151.451.551.451.49222,609
1/15/20151.231.271.131.214,171,521
1/15/20151.451.501.371.43351,914
1/14/20151.251.301.041.093,893,979
1/14/20151.471.531.241.29267,925
1/13/20151.261.301.111.205,569,058
1/13/20151.531.561.321.42534,158
1/12/20151.051.321.051.196,857,601
1/12/20151.251.561.251.43564,448
1/9/20151.051.071.031.052,188,490
1/9/20151.241.271.231.25120,693
1/8/20150.991.060.981.032,954,412
1/8/20151.151.251.151.23170,997
1/7/20150.991.080.950.993,870,471
1/7/20151.141.281.131.18277,523
1/6/20150.901.020.880.994,997,752
1/6/20151.081.201.041.20315,064
1/5/20150.940.940.870.902,067,174
1/5/20151.081.111.031.07128,357
1/2/20150.870.920.840.911,476,962
1/2/20151.001.071.001.06114,656
12/31/20140.890.900.860.872,529,453
12/31/20141.031.041.011.0160,645
12/30/20140.900.930.870.873,286,993
12/30/20141.061.081.021.02196,215
12/29/20140.970.970.850.862,872,781
12/29/20141.101.100.991.02177,860
12/26/20140.950.980.860.862,832,554
12/24/20140.870.910.860.881,089,924
12/24/20141.001.051.001.0352,841
12/23/20140.900.930.840.863,242,999
12/23/20141.061.080.981.00135,293
12/22/20140.920.920.820.863,772,133
12/22/20141.101.100.981.00183,004
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center