Allied Nevada Gold (ANV)

27.47 -0.20  -0.72%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Allied Nevada Gold Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 27.68 27.89 26.94 27.47 419952
May 24, 2012 26.94 27.67 26.76 27.67 988594
May 23, 2012 25.64 26.80 24.62 26.72 796343
May 22, 2012 25.76 26.86 25.42 26.01 941467
May 21, 2012 24.93 26.27 24.36 26.01 409475
May 18, 2012 24.82 26.00 24.67 24.81 669222
May 17, 2012 24.22 25.30 24.04 24.48 733315
May 16, 2012 24.84 25.10 23.69 23.82 1378064
May 15, 2012 25.60 26.27 24.73 24.97 1070908
May 14, 2012 25.84 26.62 25.43 25.74 1000312
May 11, 2012 26.21 26.51 25.85 26.29 624257
May 10, 2012 26.06 26.65 25.98 26.36 1139578
May 9, 2012 24.67 26.55 24.37 25.81 2344020
May 8, 2012 25.00 25.32 24.05 25.11 1602085
May 7, 2012 28.65 28.65 25.36 25.40 2080057
May 4, 2012 28.17 29.18 28.17 28.45 537591
May 3, 2012 29.09 29.17 27.62 28.30 487003
May 2, 2012 29.70 29.70 28.95 29.39 326315
May 1, 2012 29.47 30.41 29.38 29.95 563229
April 30, 2012 28.81 29.61 28.55 29.29 312496
April 27, 2012 28.90 29.55 28.84 29.16 343018
April 26, 2012 28.65 29.37 28.55 28.70 441938
April 25, 2012 27.63 28.84 27.63 28.55 425562
April 24, 2012 27.97 28.11 27.39 27.62 588736
April 23, 2012 28.25 28.29 27.11 27.83 1266679
April 20, 2012 29.12 29.62 28.70 28.88 323363
April 19, 2012 29.51 29.83 28.98 29.10 375131
April 18, 2012 29.62 30.07 29.21 29.44 381871
April 17, 2012 29.87 30.35 29.36 30.03 700944
April 16, 2012 30.75 31.19 29.29 29.57 811428
April 13, 2012 31.47 31.68 30.76 30.90 364860
April 12, 2012 30.49 32.51 30.36 31.85 565815
April 11, 2012 30.80 30.93 30.43 30.59 360660
April 10, 2012 30.35 31.13 29.74 30.73 879067
April 9, 2012 30.30 30.95 29.91 30.28 601391
April 5, 2012 30.86 31.08 30.18 30.18 649598
April 4, 2012 31.39 31.58 30.10 30.77 828798
April 3, 2012 31.76 32.87 31.61 32.19 742256
April 2, 2012 32.51 33.91 32.33 32.78 658742
March 30, 2012 31.99 32.65 31.50 32.53 460021
March 29, 2012 31.27 31.63 30.63 31.58 434191
March 28, 2012 31.00 31.46 30.76 31.40 474850
March 27, 2012 31.83 32.14 31.12 31.49 456973
March 26, 2012 31.76 32.23 31.30 32.02 453133
March 23, 2012 30.89 31.83 30.81 31.25 99066
March 22, 2012 29.93 30.80 29.93 30.66 644156
March 21, 2012 31.65 31.96 31.10 31.18 835306
March 20, 2012 30.62 31.84 29.97 31.54 670941
March 19, 2012 31.26 31.90 31.14 31.24 685476
March 16, 2012 32.27 32.55 31.12 31.54 2366640
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ANV News

The Facebook Gold Rally
May 18, 8:05AM
Recommends $ANV
about 10 days ago by MarkeScope
Gold could go either way with Big Ben tomorrow AM $GLD #noposition $ANV did see some big volume buying today
about 18 days ago by BaselineAce
$ANV "ANV maintains an unmatched growth profile." -Craig West, GMP Securities http://stks.co/3khV (5/8/12)
about 18 days ago by MikeSWR
$SPX $SPY $GLD $SLV $GDX $GFI $JAG $GORO $PVG $PZG $RIC $ANV $AUQ $EXK miners popping while metals struggling - Hmm http://stks.co/3kKM
about 18 days ago by brosin
moved out of $anv and am now short $praa
about 19 days ago by Bobbin4apples
$anv short is like winning the lottery
about 19 days ago by Bobbin4apples
$ANV New 52 Week Low - Crossed daily lows support. Next support 24.05 from 1/25/2011.
about 19 days ago by TradeIdeasQuant
$ANV $GLD Tanking
about 19 days ago by BaselineAce
$ANV Got stopped out at 27.15 in the morning and felt bad about it... for about an hour. WOW
about 20 days ago by Minkinovich
Basic Materials Sector Wrap
May 07, 4:51PM Fox Business
$ANV is -10.2% down since open and -9.6% down since close.
about 20 days ago by TradeBot
$ANV PLUNGING - GOLD BUGS WATCH OUT! $GLD $GC_F
about 20 days ago by BaselineAce
$ANV New low $$
about 20 days ago by BaselineAce
Poised to clear this descending trendline - this will tell us where $GLD $GC_F is going. $ANV http://chart.ly/mwrbg3v
about 26 days ago by BaselineAce
$ANV Dead-cat bounce? Or new trend in the making?
about 32 days ago by BaselineAce
$ANV Allied Nevada A double target $ 57 Aticle link http://stks.co/3VP7 April 25
about 32 days ago by Jack25bc
$ANV Head-and-shoulders top and breakaway gap down suggests gold bugs are in trouble. $GLD $GC_F
about 34 days ago by BaselineAce
$ANV New 52 Week Low - Crossed daily lows support. Next support 27.98 from 2/11/2011.
about 34 days ago by TradeIdeasQuant
$ANV http://stks.co/3OyZ Close to taking out 52 week lows
about 39 days ago by ProfDoomfinger
$ANV forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/3N6f
about 41 days ago by RecogniaEvents
$ANV This clears $33.07 (sma50) on volume you can step in and buy, otherwise wait, IMO
about 45 days ago by BaselineAce
$ANV QE is on? Look at the volume... Where is it?
about 45 days ago by BaselineAce
$ANV Watch closely
about 45 days ago by BaselineAce
$ANV $COG $CXO Keep these leading #gold/#oil stocks on your watch list. They tend to lead big moves in the commodities.
about 61 days ago by BaselineAce
$ANV forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/2umx
about 72 days ago by RecogniaEvents

Recent Quotes

Symbol Price Chg Chg % Market Cap
ANV 27.47 -0.20 -0.72% 2.463B
ANTP 2.460 -0.00 -0.04% 5.880M
ANTH 1.85 -0.06 -3.14% 75.83M
ANSS 62.09 +0.40 +0.65% 5.761B
ANR 11.17 +0.00 +0.00% 2.458B
ANO 0.298 +0.00 +0.00% 60.16M
AIV 26.71 -0.04 -0.15% 3.237B
AIT 37.16 -0.13 -0.35% 1.561B
AIS 2.89 +0.02 +0.70% 299.69M
AIRT 9.250 +0.17 +1.87% 22.66M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close