$2.50 +0.07 (%) Allied Nevada Gold Corp - AMEX

Oct. 20, 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
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
10/9/20142.732.752.462.693,906,450
10/9/20143.033.062.753.02473,884
10/8/20142.552.842.292.706,186,911
10/8/20142.813.152.583.00413,414
10/7/20142.972.972.422.456,635,213
10/7/20143.333.332.712.72573,730
10/6/20143.063.082.862.943,413,169
10/6/20143.403.433.203.26539,835
10/3/20143.103.143.023.023,013,506
10/3/20143.513.523.403.40268,422
10/2/20143.333.343.133.183,492,982
10/2/20143.703.723.493.56688,875
10/1/20143.323.423.283.312,974,811
10/1/20143.743.823.683.71877,649
9/30/20143.403.513.303.312,006,521
9/30/20143.803.923.713.71280,339
9/29/20143.423.543.403.472,080,547
9/29/20143.863.953.803.85563,538
9/26/20143.463.463.363.421,708,793
9/26/20143.853.853.753.80206,022
9/25/20143.423.543.403.462,616,294
9/25/20143.803.923.783.84381,981
9/24/20143.473.573.433.481,237,743
9/24/20143.923.943.813.8396,839
9/23/20143.503.643.453.522,431,571
9/23/20143.853.993.813.89135,381
9/22/20143.643.643.403.422,755,540
9/22/20143.893.933.753.77191,235
9/19/20143.723.783.493.728,140,782
9/19/20144.054.083.844.03197,041
9/18/20143.613.803.483.783,131,902
9/18/20143.964.153.824.11244,006
9/17/20143.953.963.633.684,502,765
9/17/20144.324.344.004.02311,186
9/16/20143.663.923.603.915,040,216
9/16/20144.054.293.984.29368,566
9/15/20143.603.663.483.602,109,290
9/15/20143.974.043.853.97189,743
9/12/20143.513.703.443.533,963,875
9/12/20143.894.093.823.89327,606
9/11/20143.243.593.243.572,991,632
9/11/20143.543.963.543.94226,311
9/10/20143.353.383.233.312,142,206
9/10/20143.713.713.553.61295,073
9/9/20143.463.493.223.362,834,941
9/9/20143.803.843.563.69147,353
9/8/20143.603.613.433.481,757,059
9/8/20143.953.953.773.79160,810
9/5/20143.523.653.473.622,670,623
9/5/20143.853.963.793.93158,298
9/4/20143.503.583.393.523,291,233
9/4/20143.863.873.703.81170,225
9/3/20143.523.653.433.472,417,201
9/3/20143.853.963.743.7799,165
9/2/20143.683.713.503.563,460,325
9/2/20143.934.043.833.87233,577
8/29/20143.733.833.643.822,125,675
8/29/20144.034.153.964.12104,993
8/28/20143.643.753.623.712,181,922
8/28/20143.974.073.944.01106,413
8/27/20143.603.653.483.601,618,641
8/27/20143.943.963.803.8893,244
8/26/20143.383.553.383.552,591,787
8/26/20143.703.893.703.87123,135
8/25/20143.383.443.313.331,103,033
8/25/20143.663.773.643.6461,954
8/22/20143.383.503.323.411,740,632
8/22/20143.713.823.653.7177,930
8/21/20143.353.393.273.361,734,010
8/21/20143.673.723.593.66114,295
8/20/20143.183.493.153.463,320,144
8/20/20143.493.823.493.78188,717
8/19/20143.213.253.133.19931,098
8/19/20143.493.533.433.4737,070
8/18/20143.033.213.023.201,835,916
8/18/20143.323.493.283.4763,779
8/15/20143.033.123.003.071,828,717
8/15/20143.293.403.253.3398,000
8/14/20143.103.173.093.101,432,993
8/14/20143.403.463.363.3658,179
8/13/20143.153.183.093.131,094,282
8/13/20143.453.473.393.3929,587
8/12/20143.153.243.133.161,689,354
8/12/20143.453.543.423.44147,256
8/11/20143.093.143.083.121,232,188
8/11/20143.393.433.383.4057,600
8/8/20143.223.303.103.122,444,111
8/8/20143.523.613.403.44120,785
8/7/20143.213.303.193.272,018,397
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center