Allied Nevada Gold Corp (ANV) Historical Stock Data

Historical Data

In the past 30 trading days, ANV is down -1.02% a day on average. There have been 15 days where Allied Nevada Gold Corp closed green and 15 days where ANV closed red.

DateOpenCloseChangeLowHighVolume
2015-10-210.050.04↓$0.00 (-11.11%)0.040.05237.14K
2015-10-200.040.04↓$0.00 (-2.44%)0.040.0475.98K
2015-10-190.050.04↓$0.00 (-8.89%)0.040.05144.54K
2015-10-160.040.04↓$0.00 (-2.44%)0.040.05344.82K
2015-10-150.050.05↓$0.00 (-2.13%)0.040.05101.02K
2015-10-140.050.05↑$0.00 (0.00%)0.040.05254.04K
2015-10-130.050.05↑$0.00 (4.44%)0.040.05123.03K
2015-10-120.050.04↓$0.01 (-10.42%)0.040.05157.90K
2015-10-090.040.04↑$0.00 (0.00%)0.040.0578.20K
2015-10-080.050.05↓$0.00 (-2.17%)0.040.05203.14K
2015-10-070.050.04↓$0.01 (-10.20%)0.040.05203.33K
2015-10-060.040.05↑$0.00 (12.20%)0.040.05148.28K
2015-10-050.050.04↓$0.01 (-14.29%)0.040.05330.33K
2015-10-020.050.05↓$0.00 (-2.17%)0.050.05148.64K
2015-10-010.040.05↑$0.00 (6.82%)0.040.0574.47K
2015-09-300.050.05↑$0.00 (0.00%)0.040.05225.97K
2015-09-290.040.05↑$0.00 (2.27%)0.040.05317.55K
2015-09-280.050.05↑$0.00 (0.00%)0.040.05189.04K
2015-09-250.050.05↑$0.00 (0.00%)0.040.05110.07K
2015-09-240.050.05↓$0.00 (-1.92%)0.050.052.07M
2015-09-230.050.06↑$0.00 (3.70%)0.050.06333.57K
2015-09-220.060.06↑$0.00 (0.00%)0.060.0638.93K
2015-09-210.060.06↑$0.00 (1.72%)0.050.07437.93K
2015-09-180.070.06↓$0.01 (-10.77%)0.060.07304.04K
2015-09-170.060.06↓$0.00 (-4.92%)0.060.07123.31K
2015-09-160.060.06↑$0.00 (1.67%)0.060.06191.56K
2015-09-150.060.06↑$0.00 (9.09%)0.060.06118.67K
2015-09-140.050.06↑$0.01 (23.08%)0.050.06454.65K
2015-09-110.050.05↓$0.00 (-1.85%)0.050.0650.90K
2015-09-100.060.05↓$0.01 (-10.00%)0.050.06627.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$ANV all’s I know is buy and hold… no expectations

0 Like Report
turkeyday33

$ANV do what the markets tells you to do not the other way around

0 Like Report
Modok

$ANV very nice

0 Like Report
DivorceTiramisu

$ANV do what the markets tells you to do not the other way around

0 Like Report
jchonnee

$ANV Good morning gang!

0 Like Report