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.

Date	Open	Close	Change	Low	High	Volume
2015-10-21	0.05	0.04	↓$0.00 (-11.11%)	0.04	0.05	237.14K
2015-10-20	0.04	0.04	↓$0.00 (-2.44%)	0.04	0.04	75.98K
2015-10-19	0.05	0.04	↓$0.00 (-8.89%)	0.04	0.05	144.54K
2015-10-16	0.04	0.04	↓$0.00 (-2.44%)	0.04	0.05	344.82K
2015-10-15	0.05	0.05	↓$0.00 (-2.13%)	0.04	0.05	101.02K
2015-10-14	0.05	0.05	↑$0.00 (0.00%)	0.04	0.05	254.04K
2015-10-13	0.05	0.05	↑$0.00 (4.44%)	0.04	0.05	123.03K
2015-10-12	0.05	0.04	↓$0.01 (-10.42%)	0.04	0.05	157.90K
2015-10-09	0.04	0.04	↑$0.00 (0.00%)	0.04	0.05	78.20K
2015-10-08	0.05	0.05	↓$0.00 (-2.17%)	0.04	0.05	203.14K
2015-10-07	0.05	0.04	↓$0.01 (-10.20%)	0.04	0.05	203.33K
2015-10-06	0.04	0.05	↑$0.00 (12.20%)	0.04	0.05	148.28K
2015-10-05	0.05	0.04	↓$0.01 (-14.29%)	0.04	0.05	330.33K
2015-10-02	0.05	0.05	↓$0.00 (-2.17%)	0.05	0.05	148.64K
2015-10-01	0.04	0.05	↑$0.00 (6.82%)	0.04	0.05	74.47K
2015-09-30	0.05	0.05	↑$0.00 (0.00%)	0.04	0.05	225.97K
2015-09-29	0.04	0.05	↑$0.00 (2.27%)	0.04	0.05	317.55K
2015-09-28	0.05	0.05	↑$0.00 (0.00%)	0.04	0.05	189.04K
2015-09-25	0.05	0.05	↑$0.00 (0.00%)	0.04	0.05	110.07K
2015-09-24	0.05	0.05	↓$0.00 (-1.92%)	0.05	0.05	2.07M
2015-09-23	0.05	0.06	↑$0.00 (3.70%)	0.05	0.06	333.57K
2015-09-22	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	38.93K
2015-09-21	0.06	0.06	↑$0.00 (1.72%)	0.05	0.07	437.93K
2015-09-18	0.07	0.06	↓$0.01 (-10.77%)	0.06	0.07	304.04K
2015-09-17	0.06	0.06	↓$0.00 (-4.92%)	0.06	0.07	123.31K
2015-09-16	0.06	0.06	↑$0.00 (1.67%)	0.06	0.06	191.56K
2015-09-15	0.06	0.06	↑$0.00 (9.09%)	0.06	0.06	118.67K
2015-09-14	0.05	0.06	↑$0.01 (23.08%)	0.05	0.06	454.65K
2015-09-11	0.05	0.05	↓$0.00 (-1.85%)	0.05	0.06	50.90K
2015-09-10	0.06	0.05	↓$0.01 (-10.00%)	0.05	0.06	627.99K