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 7.41
  • Currency US$
  • Change -0.01
  • Percent Change -0.135 %
  • Volume 1,819,168
  • Fri May 24, 2013 4:00 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: 7.41 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 7.63 7.31 7.52 7.41 1,819,168
May 23 7.77 7.37 7.73 7.42 1,987,319
May 22 8.13 7.38 7.80 7.50 4,683,576
May 21 7.79 7.26 7.39 7.65 3,644,968
May 20 7.84 6.89 6.89 7.69 3,976,144
May 17 7.50 6.89 7.45 6.97 3,865,686
May 16 8.08 7.38 7.62 7.57 3,092,806
May 15 8.75 7.78 8.60 7.82 3,841,882
May 14 9.33 8.79 9.10 8.86 2,178,222
May 13 9.38 9.10 9.36 9.13 1,430,795
May 10 9.55 9.12 9.29 9.49 2,175,102
May 9 10.00 9.43 9.55 9.51 1,746,558
May 8 9.98 9.32 9.40 9.74 2,398,878
May 7 9.82 9.16 9.82 9.31 2,449,741
May 6 10.10 9.73 10.09 9.77 1,198,136
May 3 10.20 9.77 9.96 9.98 2,259,893
May 2 10.20 9.46 10.04 9.96 3,903,942
May 1 10.52 9.58 10.50 9.92 5,275,680
Apr 30 11.83 10.31 11.10 10.70 5,961,727
Apr 29 11.98 11.27 11.32 11.83 1,669,049
Apr 26 11.81 11.25 11.57 11.41 1,884,336
Apr 25 12.15 11.46 12.06 11.63 2,872,779
Apr 24 11.85 10.94 10.94 11.52 3,366,760
Apr 23 10.83 10.25 10.75 10.68 1,550,670
Apr 22 11.28 10.58 11.18 10.85 1,922,328
Apr 19 11.01 10.64 10.86 10.92 2,703,695
Apr 18 10.94 10.20 10.71 10.63 2,950,527
Apr 17 11.75 10.42 11.38 10.45 3,987,716
Apr 16 12.45 11.27 12.31 11.44 3,043,561
Apr 15 12.59 11.65 12.36 11.88 4,843,425