ALLIED NEVADA GOLD CORP $7.50

down -0.15


22/5/2013 04:22 PM  |  NYSEAMEX : ANV  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

ANV historical data

Date Open High Low Close Volume
5/21/2013 7.39 7.79 7.26 7.65 36450
5/20/2013 6.89 7.84 6.89 7.69 39570
5/17/2013 7.45 7.50 6.89 6.97 38649
5/16/2013 7.62 8.08 7.38 7.57 30919
5/15/2013 8.60 8.75 7.78 7.82 38416
5/14/2013 9.10 9.33 8.79 8.86 21782
5/13/2013 9.36 9.38 9.10 9.13 14305
5/10/2013 9.29 9.55 9.12 9.49 21700
5/9/2013 9.55 10.00 9.43 9.51 17466
5/8/2013 9.40 9.98 9.32 9.74 23989
5/7/2013 9.82 9.82 9.16 9.31 24498
5/6/2013 10.09 10.10 9.73 9.77 11979
5/3/2013 9.96 10.20 9.77 9.98 22515
5/2/2013 10.04 10.20 9.46 9.96 39030
5/1/2013 10.50 10.52 9.58 9.92 52750
4/30/2013 11.10 11.83 10.31 10.70 59613
4/29/2013 11.32 11.98 11.27 11.83 16673
4/26/2013 11.57 11.81 11.25 11.41 18844
4/25/2013 12.06 12.15 11.46 11.63 28726
4/24/2013 10.95 11.85 10.95 11.52 33667
4/23/2013 10.75 10.83 10.25 10.68 15507
4/22/2013 11.18 11.28 10.58 10.85 19224
4/19/2013 10.86 11.01 10.64 10.92 27037
4/18/2013 10.71 10.94 10.20 10.63 29506
4/17/2013 11.38 11.75 10.42 10.45 39878
4/16/2013 12.31 12.45 11.27 11.44 30434
4/15/2013 12.36 12.59 11.65 11.88 48435
4/12/2013 13.17 13.66 12.87 13.17 29807
4/11/2013 14.21 14.38 13.55 13.67 20269
4/10/2013 15.21 15.21 13.87 14.16 40253
4/9/2013 11.87 15.74 11.85 15.35 87410
4/8/2013 12.50 12.52 11.72 11.79 32119
4/5/2013 13.74 13.96 12.30 12.45 46154
4/4/2013 13.30 13.83 13.03 13.72 27445
4/3/2013 14.43 14.67 13.26 13.45 32762
4/2/2013 16.24 16.45 14.43 14.43 28196
4/1/2013 16.42 16.65 15.90 16.27 11459
3/28/2013 16.94 16.94 15.65 16.46 25855
3/27/2013 16.85 17.31 16.76 17.05 9635
3/26/2013 17.02 17.06 16.63 16.96 6137
3/25/2013 17.05 17.39 16.59 17.09 9606
3/22/2013 17.82 17.95 16.86 17.16 19639
3/21/2013 18.00 18.38 17.93 18.16 10632
3/20/2013 18.30 18.36 17.90 17.96 5215
3/19/2013 18.18 18.47 17.92 18.34 14064
3/18/2013 18.37 18.86 18.04 18.14 8498
3/15/2013 18.07 18.31 17.73 18.12 26086
3/14/2013 17.80 18.17 17.78 18.02 11112
3/13/2013 18.64 18.79 17.83 17.86 9300
3/12/2013 18.57 18.76 18.36 18.62 12295
3/11/2013 18.40 18.68 18.01 18.27 11457
3/8/2013 17.79 18.47 17.65 18.14 22940
3/7/2013 18.05 18.38 17.87 17.88 14737
3/6/2013 17.11 18.16 16.96 18.00 14506
3/5/2013 17.39 17.78 16.89 16.98 15875
3/4/2013 17.66 17.77 17.20 17.33 9454
3/1/2013 18.33 18.40 17.39 17.77 16524
2/28/2013 19.59 19.59 18.07 18.30 13724
2/27/2013 20.43 20.43 19.51 19.55 8978
2/26/2013 19.45 20.60 19.45 20.46 10729
2/25/2013 19.69 19.88 19.00 19.62 11895
2/22/2013 20.60 21.12 19.19 19.43 15062
2/21/2013 20.08 21.38 20.08 20.77 10130
2/20/2013 21.06 21.09 20.07 20.15 12199
2/19/2013 21.74 21.81 20.96 21.35 12774
2/15/2013 23.30 23.30 21.84 22.00 13492
2/14/2013 23.15 23.68 23.05 23.47 6087
2/13/2013 23.65 23.74 23.11 23.11 6626
2/12/2013 23.22 23.76 23.04 23.55 6208
2/11/2013 23.44 23.70 23.16 23.32 6808
2/8/2013 24.27 24.27 23.67 23.71 5920
2/7/2013 23.89 24.42 23.75 24.03 7538
2/6/2013 23.50 24.17 23.50 24.05 5983
2/5/2013 23.92 23.92 23.31 23.56 9621
2/4/2013 23.80 24.21 23.61 23.68 10461
2/1/2013 24.10 24.33 23.70 23.87 8045
1/31/2013 24.00 24.02 23.59 23.69 7913
1/30/2013 24.70 25.24 23.87 23.99 14483
1/29/2013 23.59 24.59 23.59 24.47 19361
1/28/2013 23.34 23.48 22.83 23.44 8088
1/25/2013 24.25 24.28 23.40 23.42 13060
1/24/2013 24.50 24.81 24.18 24.25 8797
1/23/2013 24.46 24.84 24.25 24.70 12706
1/22/2013 25.31 25.37 24.66 24.70 17484
1/18/2013 26.35 26.40 25.34 25.39 24266
1/17/2013 26.96 27.08 26.47 26.80 9798
1/16/2013 27.90 28.02 26.93 27.09 8622
1/15/2013 28.05 28.49 27.66 28.10 5564
1/14/2013 28.45 28.80 27.79 27.80 3454
1/11/2013 28.21 28.83 27.97 28.27 7411
1/10/2013 28.00 28.80 27.95 28.54 8591
1/9/2013 27.44 27.67 27.17 27.65 6001
1/8/2013 27.34 27.78 26.54 27.22 14578
1/7/2013 27.60 27.80 27.07 27.27 8726
1/4/2013 28.39 28.39 27.45 27.65 11084
1/3/2013 30.56 30.56 28.48 28.55 6561
1/2/2013 30.87 31.31 29.74 30.71 10445
12/31/2012 29.12 30.68 28.99 30.13 5378
12/28/2012 29.22 29.83 28.94 28.96 4094
12/27/2012 29.27 30.21 29.00 29.40 6732
Marketplace
Trading Center