|
Closing price on 10/5/2016
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
9,270 |
| Split-adjusted Price |
1.25 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.34
|
1.25
|
9,270
|
|
|
10/4/2016
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.90
|
7.40
|
7.29
|
1.25
|
35,650
|
|
|
10/3/2016
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.96
|
1.21
|
9,340
|
|
|
9/30/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.21
|
39,860
|
|
|
9/29/2016
|
+0.14 / +1.98%
|
6.80
|
7.50
|
6.80
|
7.20
|
6.84
|
1.21
|
13,020
|
|
|
9/28/2016
|
+0.46 / +6.97%
|
6.30
|
7.06
|
6.30
|
7.06
|
6.95
|
1.19
|
6,040
|
|
|
9/27/2016
|
-0.29 / -4.21%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.67
|
1.11
|
300
|
|
|
9/26/2016
|
-0.51 / -6.89%
|
7.80
|
7.80
|
6.89
|
6.89
|
7.35
|
1.16
|
480
|
|
|
9/23/2016
|
+0.44 / +6.32%
|
7.20
|
7.40
|
6.50
|
7.40
|
6.57
|
1.25
|
42,290
|
|
|
9/22/2016
|
+0.01 / +0.14%
|
7.30
|
7.30
|
6.96
|
6.96
|
6.99
|
1.17
|
31,200
|
|
|
9/21/2016
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.50
|
6.95
|
6.64
|
1.17
|
23,030
|
|
|
9/20/2016
|
+0.10 / +1.56%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.55
|
1.10
|
73,720
|
|
|
9/19/2016
|
+0.20 / +3.23%
|
6.20
|
6.63
|
6.20
|
6.40
|
6.38
|
1.08
|
37,640
|
|
|
9/16/2016
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.05
|
50
|
|
|
9/15/2016
|
-0.40 / -6.45%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.85
|
0.98
|
420
|
|
|
9/14/2016
|
+0.20 / +3.33%
|
6.29
|
6.42
|
6.20
|
6.20
|
6.28
|
1.05
|
760
|
|
|
9/13/2016
|
+0.23 / +3.99%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.01
|
3,440
|
|
|
9/12/2016
|
-0.43 / -6.94%
|
6.63
|
6.63
|
5.77
|
5.77
|
5.94
|
0.97
|
1,010
|
|
|
9/9/2016
|
-0.40 / -6.06%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.50
|
1.05
|
1,020
|
|
|
9/8/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.00
|
6.60
|
6.08
|
1.11
|
1,810
|
|
|
9/7/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.08
|
50
|
|
|
9/6/2016
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.08
|
1,020
|
|
|
9/5/2016
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
1.15
|
300
|
|
|
9/1/2016
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.60
|
1.10
|
44,860
|
|
|
8/31/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
1.05
|
4,180
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.12
|
1.05
|
15,520
|
|
|
8/29/2016
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.98
|
1.05
|
430
|
|
|
8/26/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.03
|
7,610
|
|
|
8/25/2016
|
-0.40 / -6.15%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
1.03
|
19,640
|
|
|
8/24/2016
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.25
|
1.10
|
450
|
|
|