The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Allied Nevada Gold

  • ANV
  • AMEX
  • Precious Metals
  • Latest 2.50
  • Currency US$
  • Change 0.07
  • Percent Change 2.881 %
  • Volume 2,384,920
  • Mon Oct 20, 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: 2.50 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 2.54 2.39 2.46 2.50 2,384,920
Oct 17 2.70 2.36 2.70 2.43 4,054,473
Oct 16 2.75 2.55 2.62 2.66 2,497,825
Oct 15 2.70 2.56 2.61 2.61 2,943,986
Oct 14 2.70 2.58 2.66 2.60 1,902,317
Oct 13 2.74 2.50 2.51 2.66 2,604,592
Oct 10 2.76 2.51 2.64 2.51 2,492,399
Oct 9 2.75 2.46 2.73 2.69 3,906,450
Oct 8 2.84 2.29 2.55 2.70 6,186,911
Oct 7 2.97 2.42 2.97 2.45 6,635,213
Oct 6 3.08 2.86 3.06 2.94 3,413,169
Oct 3 3.14 3.02 3.10 3.02 3,013,506
Oct 2 3.34 3.13 3.33 3.18 3,492,982
Oct 1 3.42 3.28 3.32 3.31 2,974,811
Sep 30 3.51 3.30 3.40 3.31 2,006,521
Sep 29 3.54 3.40 3.42 3.47 2,080,547
Sep 26 3.46 3.36 3.46 3.42 1,708,793
Sep 25 3.54 3.40 3.42 3.46 2,616,294
Sep 24 3.57 3.43 3.47 3.48 1,237,743
Sep 23 3.64 3.45 3.50 3.52 2,431,571
Sep 22 3.64 3.40 3.64 3.42 2,755,540
Sep 19 3.78 3.49 3.72 3.72 8,140,782
Sep 18 3.80 3.48 3.61 3.78 3,131,902
Sep 17 3.96 3.63 3.95 3.68 4,502,765
Sep 16 3.92 3.60 3.66 3.91 5,040,216
Sep 15 3.66 3.48 3.60 3.60 2,109,290
Sep 12 3.70 3.44 3.51 3.53 3,963,875
Sep 11 3.59 3.24 3.24 3.57 2,991,632
Sep 10 3.38 3.23 3.35 3.31 2,142,206
Sep 9 3.49 3.22 3.46 3.36 2,834,941
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.