Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ANICF )

0.0532 -0.0008 (-1.48%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 0.0532 0.0532 0.0532 0.0532 150 -0.00(-1.48%)
May 20, 2024 0.0540 0.0540 0.0540 0.0540 610 +0.00(+0.00%)
May 17, 2024 0.0540 0.0540 0.0540 0.0540 13,147 +0.00(+6.93%)
May 16, 2024 0.0505 0.0540 0.0505 0.0505 6,804 -0.00(-6.83%)
May 15, 2024 0.0570 0.0572 0.0542 0.0542 2,345 -0.00(-3.21%)
May 14, 2024 0.0560 0.0572 0.0560 0.0560 3,046 +0.00(+0.00%)
May 13, 2024 0.0560 0.0560 0.0560 0.0560 290 -0.00(-3.95%)
May 08, 2024 0.0583 20 +0.01(+15.90%)
May 07, 2024 0.0503 0.0638 0.0503 0.0503 4,900 -0.01(-14.02%)
May 06, 2024 0.0710 0.0710 0.0585 0.0585 981 +0.00(+4.46%)
May 03, 2024 0.0584 0.0601 0.0560 0.0560 1,910 -0.00(-6.35%)
May 01, 2024 0.0598 113 +0.00(+5.28%)
Apr 30, 2024 0.0568 0.0568 0.0568 0.0568 500 -0.00(-5.33%)
Apr 29, 2024 0.0600 0.0600 0.0599 0.0600 3,055 +0.00(+7.33%)
Apr 26, 2024 0.0559 0.0559 0.0559 0.0559 130 -0.00(-1.76%)
Apr 25, 2024 0.0637 0.0637 0.0569 0.0569 2,965 -0.00(-5.79%)
Apr 24, 2024 0.0591 0.0604 0.0591 0.0604 1,088 +0.02(+37.27%)
Apr 23, 2024 0.0440 0.0440 0.0440 0.0440 746 -0.01(-11.82%)
Apr 22, 2024 0.0499 0.0499 0.0499 0.0499 420 -0.01(-16.42%)
Apr 19, 2024 0.0644 0.0644 0.0597 0.0597 16,159 -0.00(-4.94%)
Apr 18, 2024 0.0596 0.0628 0.0596 0.0628 10,773 +0.00(+4.67%)
Apr 16, 2024 0.0600 348 -0.01(-10.71%)
Apr 15, 2024 0.0672 0.0672 0.0672 0.0672 910 +0.00(+5.66%)
Apr 12, 2024 0.0636 0.0636 0.0636 0.0636 3,170 -0.00(-0.93%)
Apr 11, 2024 0.0750 0.0750 0.0642 0.0642 1,529 -0.01(-8.29%)
Apr 09, 2024 0.0700 0 -0.00(-0.85%)
Apr 05, 2024 0.0706 5 +0.00(+0.86%)
Apr 04, 2024 0.0691 0.0700 0.0691 0.0700 6,000 -0.00(-2.23%)
Apr 02, 2024 0.0716 40 -0.01(-10.50%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 569 +0.07(+595.65%)
Mar 04, 2024 0.0115 0 +0.00(+27.78%)
Mar 01, 2024 0.0103 0.0120 0.0080 0.0090 61,800 +0.00(+12.50%)
Feb 29, 2024 0.0090 0.0100 0.0080 0.0080 23,940 -0.00(-21.57%)
Feb 28, 2024 0.0114 0.0130 0.0090 0.0102 113,998 +0.00(+13.33%)
Feb 27, 2024 0.0139 0.0139 0.0089 0.0090 281,462 +0.00(+7.14%)
Feb 26, 2024 0.0079 0.0092 0.0073 0.0084 10,717 -0.00(-1.18%)
Feb 23, 2024 0.0084 0.0092 0.0084 0.0085 71,620 +0.00(+1.19%)
Feb 22, 2024 0.0092 0.0092 0.0084 0.0084 17,400 -0.00(-6.67%)
Feb 21, 2024 0.0092 0.0092 0.0060 0.0090 1,195,360 +0.00(+28.57%)
Feb 20, 2024 0.0085 0.0092 0.0063 0.0070 303,333 -0.00(-17.65%)
Feb 16, 2024 0.0063 0.0085 0.0063 0.0085 28,930 +0.00(+54.55%)
Feb 15, 2024 0.0076 0.0076 0.0055 0.0055 1,591 -0.00(-15.38%)
Feb 14, 2024 0.0080 0.0080 0.0050 0.0065 37,872 -0.00(-20.73%)
Feb 13, 2024 0.0055 0.0082 0.0055 0.0082 75,900 +0.00(+64.00%)
Feb 12, 2024 0.0040 0.0050 0.0036 0.0050 20,055 +0.00(+31.58%)
Feb 09, 2024 0.0056 0.0056 0.0038 0.0038 661,278 -0.00(-36.67%)
Feb 08, 2024 0.0060 0.0079 0.0054 0.0060 607,260 +0.00(+20.00%)
Feb 07, 2024 0.0082 0.0082 0.0050 0.0050 93,000 +0.00(+0.00%)
Feb 06, 2024 0.0060 0.0060 0.0050 0.0050 90,820 -0.00(-21.88%)
Feb 05, 2024 0.0050 0.0076 0.0043 0.0064 338,253 -0.00(-17.95%)
Feb 02, 2024 0.0093 0.0093 0.0050 0.0078 112,475 +0.00(+1.30%)
Feb 01, 2024 0.0079 0.0083 0.0038 0.0077 293,931 -0.00(-10.47%)
Jan 31, 2024 0.0079 0.0088 0.0079 0.0086 132,900 +0.00(+8.86%)
Jan 30, 2024 0.0088 0.0088 0.0077 0.0079 65,057 +0.00(+0.00%)
Jan 29, 2024 0.0075 0.0080 0.0069 0.0079 33,570 +0.00(+5.33%)
Jan 26, 2024 0.0075 0.0075 0.0075 0.0075 50,000 -0.00(-11.76%)
Jan 25, 2024 0.0060 0.0085 0.0060 0.0085 189,211 +0.00(+49.12%)
Jan 24, 2024 0.0076 0.0076 0.0057 0.0057 2,641 -0.00(-20.83%)
Jan 23, 2024 0.0092 0.0092 0.0050 0.0072 60,053 +0.00(+18.03%)
Jan 22, 2024 0.0073 0.0075 0.0055 0.0061 37,000 -0.00(-20.78%)
Jan 19, 2024 0.0076 0.0077 0.0076 0.0077 57,753 +0.00(+1.32%)
Jan 18, 2024 0.0073 0.0076 0.0071 0.0076 28,520 -0.00(-5.00%)
Jan 17, 2024 0.0062 0.0080 0.0062 0.0080 246,180 +0.00(+11.11%)
Jan 16, 2024 0.0075 0.0075 0.0058 0.0072 130,363 -0.00(-1.37%)
Jan 12, 2024 0.0062 0.0073 0.0051 0.0073 37,765 +0.00(+0.00%)
Jan 11, 2024 0.0070 0.0082 0.0052 0.0073 114,143 +0.00(+0.00%)
Jan 10, 2024 0.0094 0.0094 0.0070 0.0073 4,900 -0.00(-1.35%)
Jan 09, 2024 0.0074 0.0086 0.0074 0.0074 130,770 -0.00(-15.91%)
Jan 08, 2024 0.0076 0.0094 0.0075 0.0088 96,514 +0.00(+7.32%)
Jan 05, 2024 0.0080 0.0094 0.0080 0.0082 39,143 -0.00(-12.77%)
Jan 04, 2024 0.0080 0.0094 0.0074 0.0094 70,644 +0.00(+25.33%)
Jan 03, 2024 0.0075 0.0078 0.0072 0.0075 181,028 -0.00(-2.60%)
Jan 02, 2024 0.0078 0.0078 0.0074 0.0077 79,740 +0.00(+4.05%)
Dec 29, 2023 0.0095 0.0100 0.0070 0.0074 163,623 -0.00(-17.78%)
Dec 28, 2023 0.0075 0.0100 0.0075 0.0090 152,792 +0.00(+20.00%)
Dec 27, 2023 0.0109 0.0109 0.0074 0.0075 51,870 -0.00(-18.48%)
Dec 26, 2023 0.0109 0.0109 0.0074 0.0092 22,768 -0.00(-5.15%)
Dec 22, 2023 0.0141 0.0141 0.0080 0.0097 370,411 -0.00(-1.02%)
Dec 21, 2023 0.0100 0.0110 0.0080 0.0098 230,707 -0.00(-15.52%)
Dec 20, 2023 0.0126 0.0140 0.0071 0.0116 631,136 +0.00(+10.48%)
Dec 19, 2023 0.0140 0.0140 0.0105 0.0105 33,587 -0.00(-5.41%)
Dec 18, 2023 0.0140 0.0140 0.0105 0.0111 27,774 -0.00(-13.28%)
Dec 15, 2023 0.0128 0.0128 0.0109 0.0128 52,395 +0.00(+2.40%)
Dec 14, 2023 0.0090 0.0125 0.0089 0.0125 71,035 +0.00(+30.21%)
Dec 13, 2023 0.0093 0.0100 0.0075 0.0096 173,135 -0.00(-2.04%)
Dec 12, 2023 0.0080 0.0098 0.0080 0.0098 42,967 -0.00(-2.97%)
Dec 11, 2023 0.0091 0.0109 0.0080 0.0101 259,692 -0.00(-7.34%)
Dec 08, 2023 0.0109 0.0117 0.0095 0.0109 610,922 +0.00(+4.81%)
Dec 07, 2023 0.0108 0.0138 0.0103 0.0104 233,368 +0.00(+4.00%)
Dec 06, 2023 0.0100 0.0112 0.0100 0.0100 66,017 -0.00(-7.41%)
Dec 05, 2023 0.0129 0.0130 0.0108 0.0108 19,767 -0.00(-9.24%)
Dec 04, 2023 0.0190 0.0190 0.0107 0.0119 158,381 -0.00(-20.67%)
Dec 01, 2023 0.0180 0.0180 0.0140 0.0150 222,820 +0.00(+0.00%)
Nov 29, 2023 0.0150 4,000 -0.00(-5.06%)
Nov 28, 2023 0.0143 0.0158 0.0140 0.0158 9,000 -0.00(-1.86%)
Nov 27, 2023 0.0150 0.0168 0.0150 0.0161 23,328 +0.00(+1.26%)
Nov 24, 2023 0.0141 0.0159 0.0141 0.0159 13,936 -0.00(-4.22%)
Nov 22, 2023 0.0192 0.0192 0.0139 0.0166 148,762 +0.00(+14.48%)
Nov 21, 2023 0.0141 0.0172 0.0120 0.0145 201,685 +0.00(+4.32%)
Nov 20, 2023 0.0204 0.0215 0.0139 0.0139 395,498 -0.01(-37.95%)
Nov 17, 2023 0.0223 0.0224 0.0205 0.0224 136,834 +0.00(+0.45%)
Nov 16, 2023 0.0258 0.0270 0.0218 0.0223 101,605 -0.00(-10.80%)
Nov 15, 2023 0.0257 0.0265 0.0244 0.0250 55,341 -0.00(-3.85%)
Nov 14, 2023 0.0283 0.0329 0.0253 0.0260 43,109 -0.00(-13.33%)
Nov 13, 2023 0.0346 0.0366 0.0300 0.0300 43,612 -0.01(-18.03%)
Nov 10, 2023 0.0333 0.0369 0.0308 0.0366 29,709 +0.00(+1.67%)
Nov 09, 2023 0.0385 0.0400 0.0360 0.0360 3,196 -0.00(-5.76%)
Nov 08, 2023 0.0399 0.0399 0.0361 0.0382 3,038 +0.00(+5.82%)
Nov 07, 2023 0.0363 0.0363 0.0361 0.0361 10,515 -0.00(-3.22%)
Nov 06, 2023 0.0336 0.0406 0.0336 0.0373 74,981 +0.00(+0.00%)
Nov 03, 2023 0.0405 0.0406 0.0373 0.0373 5,498 -0.00(-6.75%)
Nov 02, 2023 0.0423 0.0440 0.0391 0.0400 31,566 +0.00(+1.27%)
Nov 01, 2023 0.0419 0.0436 0.0357 0.0395 57,992 -0.00(-2.95%)
Oct 31, 2023 0.0411 0.0421 0.0407 0.0407 12,894 -0.00(-7.92%)
Oct 30, 2023 0.0440 0.0452 0.0440 0.0442 8,700 -0.00(-1.78%)
Oct 27, 2023 0.0427 0.0450 0.0427 0.0450 500 +0.00(+9.76%)
Oct 26, 2023 0.0399 0.0451 0.0350 0.0410 33,850 +0.00(+1.74%)
Oct 25, 2023 0.0451 0.0478 0.0403 0.0403 24,324 -0.00(-6.93%)
Oct 24, 2023 0.0410 0.0496 0.0410 0.0433 10,744 -0.01(-12.17%)
Oct 23, 2023 0.0552 0.0552 0.0470 0.0493 24,428 -0.00(-9.04%)
Oct 20, 2023 0.0564 0.0578 0.0542 0.0542 4,721 -0.00(-1.99%)
Oct 19, 2023 0.0534 0.0570 0.0504 0.0553 77,019 +0.01(+12.86%)
Oct 18, 2023 0.0490 0.0490 0.0465 0.0490 30,064 +0.01(+13.16%)
Oct 17, 2023 0.0432 0.0490 0.0350 0.0433 6,449 +0.00(+8.52%)
Oct 16, 2023 0.0412 0.0450 0.0399 0.0399 95,145 -0.00(-0.25%)
Oct 13, 2023 0.0407 0.0407 0.0366 0.0400 17,680 +0.00(+7.24%)
Oct 12, 2023 0.0375 0.0379 0.0360 0.0373 3,810 +0.00(+1.08%)
Oct 11, 2023 0.0393 0.0393 0.0364 0.0369 105,319 -0.01(-17.26%)
Oct 10, 2023 0.0379 0.0446 0.0362 0.0446 21,193 +0.01(+14.95%)
Oct 09, 2023 0.0409 0.0416 0.0338 0.0388 46,853 +0.00(+7.78%)
Oct 06, 2023 0.0404 0.0408 0.0360 0.0360 8,528 -0.00(-9.77%)
Oct 05, 2023 0.0409 0.0409 0.0393 0.0399 50,588 -0.00(-7.64%)
Oct 04, 2023 0.0465 0.0465 0.0394 0.0432 37,380 -0.00(-9.05%)
Oct 03, 2023 0.0371 0.0495 0.0371 0.0475 41,704 -0.00(-8.12%)
Oct 02, 2023 0.0410 0.0517 0.0410 0.0517 31,791 +0.00(+5.73%)
Sep 29, 2023 0.0532 0.0532 0.0489 0.0489 3,051 +0.00(+0.62%)
Sep 28, 2023 0.0545 0.0545 0.0486 0.0486 38,547 -0.00(-1.62%)
Sep 27, 2023 0.0564 0.0637 0.0494 0.0494 10,853 -0.01(-9.85%)
Sep 26, 2023 0.0441 0.0564 0.0441 0.0548 10,873 -0.00(-1.62%)
Sep 25, 2023 0.0564 0.0564 0.0500 0.0557 8,307 +0.00(+4.70%)
Sep 22, 2023 0.0470 0.0579 0.0470 0.0532 11,481 +0.01(+11.06%)
Sep 21, 2023 0.0441 0.0479 0.0441 0.0479 3,562 +0.00(+1.91%)
Sep 20, 2023 0.0550 0.0570 0.0443 0.0470 165,116 -0.01(-14.23%)
Sep 19, 2023 0.0716 0.0760 0.0548 0.0548 100,271 -0.02(-21.71%)
Sep 18, 2023 0.0590 0.0705 0.0590 0.0700 119,563 +0.01(+26.35%)
Sep 15, 2023 0.0553 0.0596 0.0553 0.0554 103,397 +0.00(+0.00%)
Sep 14, 2023 0.0384 0.0554 0.0363 0.0554 47,276 +0.01(+13.06%)
Sep 13, 2023 0.0400 0.0490 0.0383 0.0490 107,928 +0.00(+0.00%)
Sep 12, 2023 0.0482 0.0500 0.0450 0.0490 28,259 +0.00(+4.26%)
Sep 11, 2023 0.0482 0.0470 17,101 -0.00(-2.29%)
Sep 06, 2023 0.0481 0 +0.00(+6.42%)
Sep 05, 2023 0.0448 0.0475 0.0410 0.0452 62,101 +0.00(+9.44%)
Sep 01, 2023 0.0488 0.0496 0.0413 0.0413 80,350 -0.00(-5.71%)
Aug 31, 2023 0.0554 0.0554 0.0438 0.0438 47,741 -0.01(-20.36%)
Aug 30, 2023 0.0535 0.0550 0.0500 0.0550 17,196 +0.00(+2.80%)
Aug 29, 2023 0.0561 0.0568 0.0521 0.0535 35,912 +0.00(+0.94%)
Aug 28, 2023 0.0534 0.0557 0.0530 0.0530 30,344 -0.00(-2.93%)
Aug 25, 2023 0.0528 0.0600 0.0525 0.0546 22,060 +0.00(+2.25%)
Aug 24, 2023 0.0594 0.0594 0.0510 0.0534 29,466 -0.00(-4.81%)
Aug 23, 2023 0.0570 0.0600 0.0560 0.0561 23,832 -0.01(-8.93%)
Aug 22, 2023 0.0600 0.0690 0.0570 0.0616 49,083 +0.00(+8.26%)
Aug 21, 2023 0.0510 0.0600 0.0510 0.0569 82,298 +0.00(+9.63%)
Aug 18, 2023 0.0558 0.0610 0.0510 0.0519 203,535 -0.00(-7.98%)
Aug 17, 2023 0.0673 0.0673 0.0513 0.0564 234,476 -0.01(-18.26%)
Aug 16, 2023 0.0742 0.0750 0.0663 0.0690 168,941 +0.00(+0.00%)
Aug 15, 2023 0.0731 0.0731 0.0663 0.0690 94,194 -0.00(-1.57%)
Aug 14, 2023 0.0750 0.0759 0.0663 0.0701 191,480 -0.00(-6.53%)
Aug 11, 2023 0.0706 0.0754 0.0690 0.0750 213,235 +0.01(+8.70%)
Aug 10, 2023 0.0676 0.0710 0.0654 0.0690 204,462 +0.00(+5.50%)
Aug 09, 2023 0.0645 0.0678 0.0635 0.0654 222,671 +0.00(+2.99%)
Aug 08, 2023 0.0625 0.0709 0.0625 0.0635 182,592 +0.00(+3.93%)
Aug 07, 2023 0.0611 0.0666 0.0601 0.0611 43,265 -0.01(-7.84%)
Aug 04, 2023 0.0739 0.0739 0.0650 0.0663 25,271 -0.00(-5.69%)
Aug 03, 2023 0.0668 0.0723 0.0650 0.0703 45,048 +0.00(+3.08%)
Aug 02, 2023 0.0790 0.0850 0.0645 0.0682 216,381 -0.01(-14.11%)
Aug 01, 2023 0.0775 0.0794 0.0701 0.0794 49,233 +0.01(+13.43%)
Jul 31, 2023 0.0685 0.0775 0.0685 0.0700 21,087 +0.00(+0.86%)
Jul 28, 2023 0.0779 0.0806 0.0683 0.0694 81,059 -0.01(-10.80%)
Jul 27, 2023 0.0780 0.0838 0.0768 0.0778 33,600 +0.00(+6.14%)
Jul 26, 2023 0.0611 0.0737 0.0611 0.0733 56,594 +0.01(+7.32%)
Jul 25, 2023 0.0710 0.0710 0.0610 0.0683 47,185 -0.00(-3.80%)
Jul 24, 2023 0.0637 0.0726 0.0637 0.0710 88,081 +0.01(+9.23%)
Jul 21, 2023 0.0722 0.0842 0.0629 0.0650 126,363 -0.01(-16.88%)
Jul 20, 2023 0.0794 0.0907 0.0782 0.0782 69,905 -0.01(-13.11%)
Jul 19, 2023 0.0727 0.0900 0.0727 0.0900 89,978 +0.00(+3.69%)
Jul 18, 2023 0.0970 0.0991 0.0810 0.0868 80,787 -0.01(-12.41%)
Jul 17, 2023 0.1028 0.1051 0.0880 0.0991 228,893 +0.00(+0.10%)
Jul 14, 2023 0.1200 0.1200 0.0936 0.0990 165,237 -0.01(-8.08%)
Jul 13, 2023 0.0920 0.1198 0.0920 0.1077 696,854 +0.01(+5.90%)
Jul 12, 2023 0.1094 0.1140 0.1000 0.1017 342,942 -0.01(-6.87%)
Jul 11, 2023 0.1090 0.1151 0.1009 0.1092 601,050 +0.02(+23.39%)
Jul 10, 2023 0.1185 0.1185 0.0823 0.0885 113,485 -0.02(-19.33%)
Jul 07, 2023 0.1037 0.1097 0.0969 0.1097 68,010 +0.01(+6.30%)
Jul 06, 2023 0.1190 0.1190 0.1001 0.1032 50,747 -0.00(-1.53%)
Jul 05, 2023 0.1081 0.1160 0.1047 0.1048 50,770 +0.00(+4.80%)
Jul 03, 2023 0.1033 0.1078 0.0970 0.1000 15,063 -0.01(-10.95%)
Jun 30, 2023 0.1153 0.1198 0.1075 0.1123 130,167 +0.01(+5.94%)
Jun 29, 2023 0.1018 0.1066 0.0930 0.1060 52,383 +0.01(+10.65%)
Jun 28, 2023 0.0886 0.1030 0.0886 0.0958 39,192 +0.00(+1.91%)
Jun 27, 2023 0.0979 0.0979 0.0790 0.0940 136,367 -0.00(-1.88%)
Jun 26, 2023 0.1003 0.1068 0.0853 0.0958 64,525 -0.01(-10.30%)
Jun 23, 2023 0.1198 0.1198 0.1010 0.1068 73,269 -0.01(-6.72%)
Jun 22, 2023 0.1400 0.1400 0.1100 0.1145 146,025 -0.01(-4.58%)
Jun 21, 2023 0.1490 0.1526 0.1200 0.1200 746,303 -0.02(-13.48%)
Jun 20, 2023 0.1450 0.1516 0.1226 0.1387 335,837 -0.00(-2.60%)
Jun 16, 2023 0.1500 0.1500 0.1330 0.1424 40,600 -0.01(-5.07%)
Jun 15, 2023 0.1591 0.1591 0.1454 0.1500 24,355 +0.00(+1.76%)
Jun 14, 2023 0.1520 0.1579 0.1474 0.1474 39,862 -0.01(-3.97%)
Jun 13, 2023 0.1910 0.1910 0.1497 0.1535 72,696 -0.02(-12.78%)
Jun 12, 2023 0.1841 0.1870 0.1637 0.1760 56,355 -0.01(-4.09%)
Jun 09, 2023 0.1820 0.2000 0.1653 0.1835 256,776 +0.02(+14.62%)
Jun 08, 2023 0.1394 0.1650 0.1330 0.1601 12,944 +0.03(+20.74%)
Jun 07, 2023 0.1326 0.1326 0.1326 0.1326 2,750 +0.01(+6.08%)
Jun 06, 2023 0.1450 0.1457 0.1250 0.1250 25,518 -0.02(-11.66%)
Jun 05, 2023 0.1620 0.1620 0.1390 0.1415 27,121 -0.00(-0.56%)
Jun 02, 2023 0.1650 0.1720 0.1420 0.1423 63,838 -0.01(-6.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.