Allied Nevada Gold (ANV)

Add to Watchlists
Create an Alert
0.92 -0.12  -11.54% AMEX Dec 19, 8:00PM BATS Real time Currency in USD

Allied Nevada Gold Price :

0.92 for Dec. 19, 2014

View 4,000+ financial data types

View Full Chart

Allied Nevada Gold Price Chart

Export Data
Save Image

Allied Nevada Gold Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Dec. 19, 2014 1.04 1.04 0.92 0.92 12.53M
Dec. 18, 2014 0.99 1.04 0.9816 1.04 4.436M
Dec. 17, 2014 0.8688 0.9865 0.85 0.97 5.015M
Dec. 16, 2014 0.83 0.85 0.76 0.8476 4.842M
Dec. 15, 2014 0.72 0.805 0.72 0.7841 5.303M
Dec. 12, 2014 0.80 0.80 0.73 0.7373 4.761M
Dec. 11, 2014 0.849 0.859 0.77 0.7783 4.345M
Dec. 10, 2014 0.9512 0.99 0.83 0.83 7.528M
Dec. 9, 2014 1.00 1.04 0.87 0.9308 23.64M
Dec. 8, 2014 1.38 1.44 1.30 1.39 3.647M
Dec. 5, 2014 1.48 1.52 1.31 1.38 5.778M
Dec. 4, 2014 1.73 1.749 1.54 1.56 2.864M
Dec. 3, 2014 1.71 1.80 1.69 1.71 2.940M
Dec. 2, 2014 1.67 1.73 1.61 1.66 3.229M
Dec. 1, 2014 1.46 1.875 1.46 1.73 5.350M
Nov. 28, 2014 1.42 1.61 1.41 1.46 3.137M
Nov. 26, 2014 1.67 1.72 1.57 1.59 1.974M
Nov. 25, 2014 1.72 1.74 1.65 1.68 2.332M
Nov. 24, 2014 1.70 1.74 1.64 1.71 1.744M
Nov. 21, 2014 1.86 1.89 1.670 1.70 3.999M
Nov. 20, 2014 1.55 1.74 1.55 1.69 4.958M
Nov. 19, 2014 1.91 1.93 1.49 1.49 11.10M
Nov. 18, 2014 1.80 2.04 1.79 2.04 9.123M
Nov. 17, 2014 1.39 1.70 1.39 1.67 7.113M
Nov. 14, 2014 1.16 1.39 1.10 1.37 4.815M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

ANV Price Benchmarks

Companies
Gold Fields 4.36
Smart Ventures 0.11
Gold Mining USA 0.20

ANV Price Range, Past 5 Years

Minimum 0.7373 Dec 12 2014
Maximum 45.11 Sep 20 2011
Average 20.09

ANV Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ANV", "price")
  • Last 5 data points: =YCS("ANV", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.