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 1.70
  • Currency US$
  • Change 0.01
  • Percent Change 0.592 %
  • Volume 4,004,906
  • Fri Nov 21, 2014 04:03 PM EST 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: 1.70 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 1.89 1.67 1.86 1.70 4,004,906
Nov 20 1.74 1.55 1.55 1.69 4,966,127
Nov 19 1.93 1.49 1.91 1.49 11,181,504
Nov 18 2.04 1.79 1.80 2.04 9,152,278
Nov 17 1.70 1.39 1.39 1.67 7,124,426
Nov 14 1.39 1.10 1.16 1.37 4,833,066
Nov 13 1.24 1.13 1.13 1.20 2,798,847
Nov 12 1.24 1.10 1.18 1.13 4,334,400
Nov 11 1.17 1.09 1.10 1.13 2,835,096
Nov 10 1.24 1.01 1.06 1.10 5,764,602
Nov 7 1.10 0.91 0.93 1.05 8,004,318
Nov 6 0.96 0.85 0.93 0.86 7,472,607
Nov 5 1.00 0.85 1.00 0.86 8,002,041
Nov 4 1.40 1.02 1.37 1.05 10,252,991
Nov 3 1.45 1.36 1.40 1.39 4,162,555
Oct 31 1.51 1.33 1.39 1.39 7,655,974
Oct 30 1.68 1.41 1.68 1.56 10,143,557
Oct 29 2.16 1.63 2.15 1.65 13,000,484
Oct 28 2.30 2.08 2.27 2.18 3,500,714
Oct 27 2.31 2.16 2.31 2.27 2,224,772
Oct 24 2.44 2.30 2.43 2.30 1,320,076
Oct 23 2.41 2.25 2.39 2.40 2,077,886
Oct 22 2.44 2.33 2.43 2.35 2,388,022
Oct 21 2.63 2.43 2.56 2.46 2,139,199
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
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.