|
Closing price on 12/2/2016
|
|
| Open |
6.30 |
| High |
6.32 |
| Low |
6.30 |
| Volume |
11,050 |
| Split-adjusted Price |
1.07 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2016
|
-0.03 / -0.40%
|
7.01
|
7.50
|
7.01
|
7.50
|
7.06
|
1.26
|
850
|
|
|
11/4/2016
|
+0.43 / +6.06%
|
7.00
|
7.53
|
7.00
|
7.53
|
7.27
|
1.27
|
210
|
|
|
11/3/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.20
|
50
|
|
|
11/2/2016
|
-0.44 / -5.76%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.35
|
1.21
|
8,910
|
|
|
11/1/2016
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.64
|
7.64
|
7.64
|
1.29
|
2,030
|
|
|
10/31/2016
|
+0.44 / +6.11%
|
7.50
|
7.64
|
7.50
|
7.64
|
7.57
|
1.29
|
48,030
|
|
|
10/28/2016
|
-0.50 / -6.49%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
1.21
|
10,310
|
|
|
10/27/2016
|
-0.19 / -2.41%
|
7.40
|
7.70
|
7.35
|
7.70
|
7.54
|
1.30
|
430
|
|
|
10/26/2016
|
+0.49 / +6.62%
|
7.30
|
7.89
|
7.30
|
7.89
|
7.61
|
1.33
|
920
|
|
|
10/25/2016
|
-0.50 / -6.33%
|
7.40
|
7.79
|
7.40
|
7.40
|
7.50
|
1.25
|
25,410
|
|
|
10/24/2016
|
+0.12 / +1.54%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.86
|
1.33
|
1,400
|
|
|