Allied Nevada Gold Corp $3.60

up +0.05


27/8/2014 04:02 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
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
8/7/20143.523.613.483.5688,624
8/6/20143.233.383.203.253,827,341
8/6/20143.493.703.493.53191,316
8/5/20143.083.152.953.152,965,217
8/5/20143.333.453.243.45158,157
8/4/20143.103.112.922.952,723,725
8/1/20143.143.213.083.102,376,624
8/1/20143.443.493.373.3988,462
7/31/20143.113.153.073.132,201,682
7/31/20143.433.433.353.4086,545
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
Trading Center