$1.15 -0.11 (%) Allied Nevada Gold Corp - AMEX

Jan. 23, 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
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
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center