The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Allied Nevada Gold

  • ANV
  • TSX
  • Precious Metals
  • Latest 4.18
  • Currency C$
  • Change 0.27
  • Percent Change 6.905 %
  • Volume 207,373
  • Fri Jul 11, 2014 04:00 PM EDT TSX 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: 4.18 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 4.20 3.96 4.01 4.18 207,373
Jul 10 4.33 3.91 4.25 3.91 340,252
Jul 9 4.23 4.00 4.03 4.14 256,513
Jul 8 4.03 3.93 3.99 4.00 183,311
Jul 7 4.03 3.91 3.97 3.91 138,303
Jul 4 4.08 4.00 4.08 4.06 12,585
Jul 3 4.06 3.92 3.98 4.01 101,103
Jul 2 4.09 3.96 4.01 3.97 109,414
Jun 30 4.11 3.92 3.95 4.07 176,491
Jun 27 4.05 3.91 3.96 3.99 153,541
Jun 26 4.08 3.92 4.02 4.00 121,534
Jun 25 4.14 3.98 4.06 4.02 222,230
Jun 24 4.37 4.01 4.06 4.04 682,222
Jun 23 4.26 3.98 4.25 4.03 243,589
Jun 20 4.31 4.07 4.22 4.31 350,637
Jun 19 4.33 4.18 4.25 4.28 390,785
Jun 18 4.11 3.70 3.75 4.11 210,780
Jun 17 3.81 3.64 3.69 3.73 77,575
Jun 16 4.02 3.73 4.02 3.76 141,147
Jun 13 3.86 3.64 3.82 3.86 109,899
Jun 12 3.92 3.74 3.82 3.80 198,595
Jun 11 3.85 3.52 3.57 3.75 265,965
Jun 10 3.54 3.29 3.29 3.52 164,883
Jun 9 3.24 3.09 3.09 3.22 87,492
Jun 6 3.12 2.94 3.06 3.10 118,237
Jun 5 3.04 2.92 3.00 3.04 116,284
Jun 4 2.98 2.86 2.94 2.92 75,176
Jun 3 3.01 2.90 3.00 2.92 181,954
Jun 2 3.09 2.93 2.96 2.98 116,736
May 30 3.05 2.91 2.98 2.96 146,812