Allied Nevada Gold Corp. Historical Stock Prices

ANV 
$1.09
*  
0.12
9.92%
Get ANV Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading ANV now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    ANV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.18  1.20  1.08  1.09 2,751,210
01/28/2015 1.2 1.2 1.08 1.09 2,751,321
01/27/2015 1.14 1.21 1.12 1.21 2,708,255
01/26/2015 1.11 1.12 1.05 1.12 3,466,597
01/23/2015 1.24 1.25 1.11 1.15 3,385,499
01/22/2015 1.31 1.35 1.25 1.26 2,888,093
01/21/2015 1.42 1.43 1.2 1.3 5,454,050
01/20/2015 1.34 1.36 1.3 1.35 7,010,837
01/16/2015 1.25 1.29 1.21 1.25 5,835,056
01/15/2015 1.23 1.27 1.13 1.21 4,171,521
01/14/2015 1.25 1.3 1.04 1.09 3,887,479
01/13/2015 1.26 1.3 1.11 1.2 5,568,208
01/12/2015 1.05 1.32 1.05 1.19 6,855,601
01/09/2015 1.05 1.07 1.03 1.05 2,188,490
01/08/2015 0.99 1.06 0.9807 1.03 2,951,412
01/07/2015 0.99 1.08 0.9502 0.9899 3,863,771
01/06/2015 0.9001 1.02 0.88 0.993 4,995,827
01/05/2015 0.94 0.9442 0.871 0.9001 2,067,174
01/02/2015 0.87 0.915 0.8423 0.9087 1,476,962
12/31/2014 0.89 0.9 0.8613 0.87 2,529,253
12/30/2014 0.9 0.93 0.8725 0.8727 3,286,993
12/29/2014 0.965 0.965 0.85 0.8602 2,872,781
12/26/2014 0.95 0.9789 0.86 0.8631 2,830,554
12/24/2014 0.95 0.9789 0.86 0.8631 1,089,924
12/23/2014 0.9 0.9295 0.84 0.8553 3,242,999
12/22/2014 0.92 0.92 0.824 0.8556 3,772,132
12/19/2014 1.04 1.04 0.92 0.92 12,547,460
12/18/2014 0.99 1.04 0.9816 1.04 4,436,265
12/17/2014 0.8688 0.9865 0.85 0.97 5,028,589
12/16/2014 0.83 0.85 0.76 0.8476 4,841,746
12/15/2014 0.72 0.805 0.72 0.7841 5,303,053
12/12/2014 0.8 0.8 0.73 0.7373 4,760,659
12/11/2014 0.849 0.859 0.77 0.7783 4,353,715
12/10/2014 0.9512 0.99 0.83 0.83 7,529,500
12/09/2014 1 1.04 0.87 0.9308 23,656,120
12/08/2014 1.38 1.44 1.3 1.39 3,662,254
12/05/2014 1.48 1.52 1.31 1.38 5,778,457
12/04/2014 1.73 1.749 1.54 1.56 2,864,195
12/03/2014 1.71 1.8 1.69 1.71 2,940,423
12/02/2014 1.67 1.73 1.61 1.66 3,231,227
12/01/2014 1.46 1.875 1.46 1.73 5,349,721
11/28/2014 1.42 1.61 1.41 1.46 3,137,402
11/26/2014 1.67 1.72 1.57 1.59 1,973,663
11/25/2014 1.72 1.74 1.65 1.68 2,333,801
11/24/2014 1.7 1.74 1.64 1.71 1,743,784
11/21/2014 1.86 1.89 1.6703 1.7 3,999,406
11/20/2014 1.55 1.74 1.55 1.69 4,958,127
11/19/2014 1.91 1.93 1.49 1.49 11,113,850
11/18/2014 1.8 2.04 1.79 2.04 9,138,078
11/17/2014 1.39 1.7 1.39 1.67 7,114,532
11/14/2014 1.16 1.39 1.1 1.37 4,814,594
11/13/2014 1.13 1.24 1.13 1.2 2,796,747
11/12/2014 1.18 1.24 1.1 1.13 4,334,400
11/11/2014 1.1 1.17 1.09 1.13 2,832,096
11/10/2014 1.06 1.24 1.01 1.1 5,764,602
11/07/2014 0.93 1.1 0.91 1.05 8,001,518
11/06/2014 0.93 0.96 0.85 0.856 7,446,307
11/05/2014 1 1 0.8506 0.8601 7,998,751
11/04/2014 1.37 1.4 1.02 1.05 10,247,590
11/03/2014 1.4 1.45 1.36 1.39 4,161,555
10/31/2014 1.39 1.51 1.33 1.39 7,648,228
10/30/2014 1.68 1.68 1.41 1.56 10,271,500
10/29/2014 2.15 2.16 1.63 1.65 12,976,640
10/28/2014 2.27 2.3 2.08 2.18 3,500,714
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?