Allied Nevada Gold Corp $3.16

down -0.11


30/7/2014 04:03 PM  |  AMEX : ANV  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANV historical data

Date Open High Low Close Volume
7/30/20143.263.263.113.162,571,012
7/30/20143.533.533.403.45133,872
7/29/20143.313.363.253.271,633,420
7/29/20143.583.633.533.5483,323
7/28/20143.243.313.183.302,027,964
7/28/20143.513.563.453.5692,522
7/25/20143.173.263.123.241,755,825
7/25/20143.413.523.363.48153,884
7/24/20143.233.233.113.172,245,175
7/24/20143.453.453.353.39135,984
7/23/20143.413.433.233.272,682,561
7/23/20143.713.713.473.50210,346
7/22/20143.453.493.393.431,371,762
7/22/20143.723.743.653.67159,229
7/21/20143.493.513.443.471,620,617
7/21/20143.743.773.693.71124,550
7/18/20143.503.563.413.462,398,669
7/18/20143.763.773.673.69165,558
7/17/20143.543.613.463.593,212,255
7/17/20143.803.893.733.82278,226
7/16/20143.553.593.443.532,414,804
7/16/20143.833.863.723.80155,080
7/15/20143.663.713.353.544,541,237
7/15/20143.933.983.633.73263,403
7/14/20143.753.793.613.653,589,711
7/14/20144.024.063.883.89303,131
7/11/20143.733.923.703.923,121,490
7/11/20144.014.203.964.18207,373
7/10/20143.984.063.673.705,567,055
7/10/20144.254.333.913.91340,252
7/9/20143.783.983.743.863,584,788
7/9/20144.034.234.004.14256,513
7/8/20143.763.793.683.732,009,737
7/8/20143.994.033.934.00183,311
7/7/20143.753.793.663.682,195,224
7/7/20143.974.033.913.91138,303
7/4/20144.084.084.004.0612,585
7/3/20143.723.823.663.801,821,016
7/3/20143.984.063.924.01101,103
7/2/20143.763.843.713.741,981,372
7/2/20144.014.093.963.97109,414
7/1/20143.833.883.713.721,841,979
6/30/20143.723.863.663.763,333,174
6/30/20143.954.113.924.07176,491
6/27/20143.713.823.663.823,172,541
6/27/20143.964.053.913.99153,541
6/26/20143.723.823.653.742,086,186
6/26/20144.024.083.924.00121,534
6/25/20143.763.863.713.762,558,377
6/25/20144.064.143.984.02222,230
6/24/20143.784.083.743.786,774,834
6/24/20144.064.374.014.04682,222
6/23/20143.903.973.713.733,512,341
6/23/20144.254.263.984.03243,589
6/20/20143.923.993.773.779,268,346
6/20/20144.224.314.074.31350,637
6/19/20143.914.003.853.956,001,316
6/19/20144.254.334.184.28390,785
6/18/20143.423.773.403.764,083,157
6/18/20143.754.113.704.11210,780
6/17/20143.403.513.353.441,686,928
6/17/20143.693.813.643.7377,575
6/16/20143.693.693.443.511,916,003
6/16/20144.024.023.733.76141,147
6/13/20143.513.553.343.552,668,615
6/13/20143.823.863.643.86109,899
6/12/20143.523.623.433.513,747,226
6/12/20143.823.923.743.80198,595
6/11/20143.283.553.223.455,270,989
6/11/20143.573.853.523.75265,965
6/10/20143.003.253.003.233,121,576
6/10/20143.293.543.293.52164,883
6/9/20142.892.972.882.971,737,696
6/9/20143.093.243.093.2287,492
6/6/20142.802.852.682.852,791,731
6/6/20143.063.122.943.10118,237
6/5/20142.742.782.672.762,108,959
6/5/20143.003.042.923.04116,284
6/4/20142.702.732.612.671,515,102
6/4/20142.942.982.862.9275,176
6/3/20142.742.782.652.682,993,860
6/3/20143.003.012.902.92181,954
6/2/20142.732.842.682.761,957,670
6/2/20142.963.092.932.98116,736
5/30/20142.792.822.682.762,761,425
5/30/20142.983.052.912.96146,812
5/29/20142.782.882.742.761,814,189
5/29/20143.053.122.973.00121,664
5/28/20142.932.962.782.813,913,721
5/28/20143.183.193.033.05115,127
5/27/20142.993.042.882.975,178,910
5/27/20143.233.293.133.19235,174
5/26/20143.343.353.333.335,245
5/23/20143.063.103.053.081,411,049
5/23/20143.343.363.323.3429,899
5/22/20143.153.163.053.082,584,474
5/22/20143.463.463.343.35131,965
5/21/20143.083.153.043.121,928,836
5/21/20143.373.443.333.4460,004
5/20/20143.123.183.093.092,234,046
Trading Center