The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Allied Nevada Gold

  • ANV
  • AMEX
  • Precious Metals
  • Latest 3.92
  • Currency US$
  • Change 0.22
  • Percent Change 5.946 %
  • Volume 3,121,490
  • Fri Jul 11, 2014 04:03 PM EDT AMEX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.92 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 3.92 3.70 3.73 3.92 3,121,490
Jul 10 4.06 3.67 3.98 3.70 5,567,055
Jul 9 3.98 3.74 3.78 3.86 3,584,788
Jul 8 3.79 3.68 3.76 3.73 2,009,737
Jul 7 3.79 3.66 3.75 3.68 2,195,224
Jul 3 3.82 3.66 3.72 3.80 1,821,016
Jul 2 3.84 3.71 3.76 3.74 1,981,372
Jul 1 3.88 3.71 3.83 3.72 1,841,979
Jun 30 3.86 3.66 3.73 3.76 3,333,174
Jun 27 3.82 3.66 3.71 3.82 3,172,541
Jun 26 3.82 3.64 3.72 3.74 2,086,186
Jun 25 3.86 3.71 3.76 3.76 2,558,377
Jun 24 4.08 3.74 3.78 3.78 6,774,834
Jun 23 3.97 3.71 3.90 3.73 3,512,341
Jun 20 3.99 3.77 3.92 3.77 9,268,346
Jun 19 4.00 3.85 3.91 3.95 6,001,316
Jun 18 3.77 3.40 3.42 3.76 4,083,157
Jun 17 3.51 3.35 3.40 3.44 1,686,928
Jun 16 3.69 3.44 3.69 3.51 1,916,003
Jun 13 3.55 3.34 3.51 3.55 2,668,615
Jun 12 3.62 3.43 3.52 3.51 3,747,226
Jun 11 3.55 3.22 3.28 3.45 5,270,989
Jun 10 3.25 3.00 3.00 3.23 3,121,576
Jun 9 2.97 2.88 2.89 2.97 1,737,696
Jun 6 2.85 2.68 2.80 2.85 2,791,731
Jun 5 2.78 2.67 2.74 2.76 2,108,959
Jun 4 2.73 2.61 2.70 2.67 1,515,102
Jun 3 2.78 2.65 2.74 2.68 2,993,860
Jun 2 2.84 2.68 2.73 2.76 1,957,670
May 30 2.82 2.68 2.79 2.76 2,761,425