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 |
Create an account or log in to view more rows.
$ANV to the moon!!! lfG
$ANV see you on the moon
$ANV lets go!!
$ANV Love this stock.
Light taps
$ANV all’s I know is buy and hold… no expectations
$ANV today feels different to the moon
$ANV I like the stock!
$ANV another bear trap
$ANV do what the markets tells you to do not the other way around
$ANV very nice