|
Closing price on 12/19/2016
|
|
| Open |
4.55 |
| High |
4.82 |
| Low |
4.50 |
| Volume |
3,360 |
| Split-adjusted Price |
0.81 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.55
|
4.82
|
4.50
|
4.82
|
4.67
|
0.81
|
3,360
|
|
|
12/16/2016
|
-0.36 / -6.95%
|
5.00
|
5.18
|
4.82
|
4.82
|
4.88
|
0.81
|
17,010
|
|
|
12/15/2016
|
-0.01 / -0.19%
|
5.19
|
5.19
|
4.83
|
5.18
|
4.93
|
0.87
|
18,880
|
|
|
12/14/2016
|
-0.38 / -6.82%
|
5.90
|
5.90
|
5.19
|
5.19
|
5.56
|
0.88
|
1,080
|
|
|
12/13/2016
|
-0.41 / -6.86%
|
5.90
|
5.90
|
5.57
|
5.57
|
5.60
|
0.94
|
1,250
|
|
|
12/12/2016
|
+0.22 / +3.82%
|
5.51
|
5.98
|
5.51
|
5.98
|
5.98
|
1.01
|
70
|
|
|
12/9/2016
|
-0.34 / -5.57%
|
5.70
|
5.76
|
5.70
|
5.76
|
5.73
|
0.97
|
1,000
|
|
|
12/8/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.03
|
0
|
|
|
12/7/2016
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.03
|
50,750
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.10
|
0
|
|
|
12/5/2016
|
+0.18 / +2.85%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.10
|
60
|
|
|
12/2/2016
|
-0.01 / -0.16%
|
6.30
|
6.32
|
6.30
|
6.32
|
6.31
|
1.07
|
11,050
|
|
|
12/1/2016
|
-0.47 / -6.91%
|
6.33
|
6.40
|
6.33
|
6.33
|
6.35
|
1.07
|
12,910
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.15
|
40
|
|
|
11/29/2016
|
+0.01 / +0.15%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.15
|
50
|
|
|
11/28/2016
|
+0.29 / +4.46%
|
6.50
|
6.79
|
6.42
|
6.79
|
6.63
|
1.14
|
2,050
|
|
|
11/25/2016
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.10
|
6,220
|
|
|
11/24/2016
|
-0.04 / -0.58%
|
7.10
|
7.10
|
6.46
|
6.90
|
6.89
|
1.16
|
2,840
|
|
|
11/23/2016
|
+0.34 / +5.15%
|
6.65
|
6.94
|
6.65
|
6.94
|
6.80
|
1.17
|
330
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.11
|
80
|
|
|
11/21/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
1.11
|
20,080
|
|
|
11/18/2016
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.42
|
6.60
|
6.47
|
1.11
|
5,870
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.91
|
7.20
|
6.90
|
6.90
|
6.98
|
1.16
|
16,680
|
|
|
11/16/2016
|
0.00 / 0.00%
|
7.25
|
7.25
|
6.90
|
6.90
|
7.04
|
1.16
|
8,950
|
|
|
11/15/2016
|
-0.10 / -1.43%
|
7.49
|
7.49
|
6.90
|
6.90
|
6.92
|
1.16
|
6,360
|
|
|
11/14/2016
|
-0.10 / -1.41%
|
6.61
|
7.45
|
6.61
|
7.00
|
7.02
|
1.18
|
9,540
|
|
|
11/11/2016
|
-0.45 / -5.96%
|
7.50
|
7.55
|
7.10
|
7.10
|
7.32
|
1.20
|
6,010
|
|
|
11/10/2016
|
+0.15 / +2.03%
|
7.49
|
7.55
|
7.49
|
7.55
|
7.52
|
1.27
|
49,000
|
|
|
11/9/2016
|
+0.42 / +6.02%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.25
|
20
|
|
|
11/8/2016
|
-0.52 / -6.93%
|
7.00
|
7.40
|
6.98
|
6.98
|
7.09
|
1.18
|
520
|
|
|