Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANIM3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 3.09 | -0.13 | -4.04% | 3.27 | 3.27 | 3.08 | 6,445 |
| Jun 14 2024 | 3.22 | 0.01 | 0.31% | 3.27 | 3.34 | 3.21 | 3,629 |
| Jun 13 2024 | 3.21 | -0.08 | -2.43% | 3.32 | 3.34 | 3.20 | 4,811 |
| Jun 12 2024 | 3.29 | -0.13 | -3.80% | 3.50 | 3.59 | 3.28 | 5,488 |
| Jun 11 2024 | 3.42 | 0.02 | 0.59% | 3.40 | 3.48 | 3.37 | 3,616 |
| Jun 10 2024 | 3.40 | -0.01 | -0.29% | 3.47 | 3.53 | 3.37 | 4,903 |
| Jun 07 2024 | 3.41 | -0.09 | -2.57% | 3.54 | 3.56 | 3.41 | 4,562 |
| Jun 06 2024 | 3.50 | 0.11 | 3.24% | 3.42 | 3.64 | 3.42 | 4,648 |
| Jun 05 2024 | 3.39 | -0.16 | -4.51% | 3.42 | 3.45 | 3.32 | 6,258 |
| Jun 04 2024 | 3.55 | 0.11 | 3.20% | 3.51 | 3.56 | 3.43 | 5,369 |
| Jun 03 2024 | 3.44 | -0.09 | -2.55% | 3.50 | 3.62 | 3.44 | 4,944 |
| May 31 2024 | 3.53 | -0.07 | -1.94% | 3.60 | 3.62 | 3.41 | 6,525 |
| May 29 2024 | 3.60 | -0.17 | -4.51% | 3.83 | 3.83 | 3.58 | 5,197 |
| May 28 2024 | 3.77 | -0.01 | -0.26% | 3.76 | 4.08 | 3.73 | 4,448 |
| May 27 2024 | 3.78 | 0.03 | 0.80% | 3.70 | 3.88 | 3.70 | 4,604 |
| May 24 2024 | 3.75 | -0.07 | -1.83% | 3.83 | 3.88 | 3.75 | 4,314 |
| May 23 2024 | 3.82 | -0.04 | -1.04% | 3.85 | 3.94 | 3.76 | 3,440 |
| May 22 2024 | 3.86 | -0.13 | -3.26% | 4.00 | 4.03 | 3.81 | 4,071 |
| May 21 2024 | 3.99 | 0.01 | 0.25% | 3.98 | 4.07 | 3.96 | 4,815 |
| May 20 2024 | 3.98 | -0.02 | -0.50% | 3.98 | 4.07 | 3.94 | 4,864 |
| May 17 2024 | 4.00 | -0.08 | -1.96% | 4.00 | 4.08 | 3.93 | 4,198 |
| May 16 2024 | 4.08 | -0.02 | -0.49% | 4.09 | 4.13 | 3.89 | 5,079 |
| May 15 2024 | 4.10 | 0.30 | 7.89% | 3.80 | 4.10 | 3.67 | 6,104 |
| May 14 2024 | 3.80 | 0.25 | 7.04% | 3.68 | 4.00 | 3.68 | 8,697 |
| May 13 2024 | 3.55 | -0.03 | -0.84% | 3.56 | 3.57 | 3.46 | 3,687 |
| May 10 2024 | 3.58 | -0.07 | -1.92% | 3.60 | 3.73 | 3.52 | 4,293 |
| May 09 2024 | 3.65 | -0.17 | -4.45% | 3.71 | 3.78 | 3.57 | 3,565 |
| May 08 2024 | 3.82 | 0.09 | 2.41% | 3.80 | 3.82 | 3.64 | 3,915 |
| May 07 2024 | 3.73 | -0.09 | -2.36% | 3.80 | 3.91 | 3.73 | 4,241 |
| May 06 2024 | 3.82 | 0.09 | 2.41% | 3.80 | 3.92 | 3.77 | 6,111 |
| May 03 2024 | 3.73 | 0.13 | 3.61% | 3.65 | 3.96 | 3.59 | 6,652 |
| May 02 2024 | 3.60 | 0.08 | 2.27% | 3.39 | 3.70 | 3.39 | 6,208 |
| Apr 30 2024 | 3.52 | -0.01 | -0.28% | 3.61 | 3.72 | 3.36 | 5,554 |
| Apr 29 2024 | 3.53 | -0.07 | -1.94% | 3.70 | 3.75 | 3.53 | 3,742 |
| Apr 26 2024 | 3.60 | 0.16 | 4.65% | 3.48 | 3.75 | 3.48 | 5,534 |
| Apr 25 2024 | 3.44 | 0.04 | 1.18% | 3.39 | 3.60 | 3.30 | 5,685 |
| Apr 24 2024 | 3.40 | 0.04 | 1.19% | 3.38 | 3.44 | 3.31 | 4,516 |
| Apr 23 2024 | 3.36 | -0.13 | -3.72% | 3.43 | 3.43 | 3.31 | 4,061 |
| Apr 22 2024 | 3.49 | 0.03 | 0.87% | 3.39 | 3.59 | 3.38 | 3,902 |
| Apr 19 2024 | 3.46 | 0.14 | 4.22% | 3.33 | 3.49 | 3.32 | 4,464 |
| Apr 18 2024 | 3.32 | -0.11 | -3.21% | 3.49 | 3.55 | 3.32 | 4,516 |
| Apr 17 2024 | 3.43 | -0.13 | -3.65% | 3.54 | 3.70 | 3.40 | 4,857 |
| Apr 16 2024 | 3.56 | -0.22 | -5.82% | 3.78 | 3.78 | 3.55 | 5,541 |
| Apr 15 2024 | 3.78 | -0.33 | -8.03% | 4.14 | 4.17 | 3.72 | 7,201 |
| Apr 12 2024 | 4.11 | -0.41 | -9.07% | 4.52 | 4.55 | 4.11 | 6,098 |
| Apr 11 2024 | 4.52 | -0.17 | -3.62% | 4.56 | 4.65 | 4.46 | 3,382 |
| Apr 10 2024 | 4.69 | -0.05 | -1.05% | 4.75 | 4.75 | 4.58 | 3,390 |
| Apr 09 2024 | 4.74 | -0.03 | -0.63% | 4.73 | 4.81 | 4.66 | 3,808 |
| Apr 08 2024 | 4.77 | 0.20 | 4.38% | 4.56 | 4.77 | 4.49 | 4,768 |
| Apr 05 2024 | 4.57 | -0.03 | -0.65% | 4.61 | 4.64 | 4.47 | 4,874 |
| Apr 04 2024 | 4.60 | -0.04 | -0.86% | 4.64 | 4.79 | 4.53 | 7,867 |
| Apr 03 2024 | 4.64 | -0.31 | -6.26% | 4.74 | 4.88 | 4.63 | 4,822 |
| Apr 02 2024 | 4.95 | 0.01 | 0.20% | 4.90 | 4.99 | 4.71 | 6,200 |
| Apr 01 2024 | 4.94 | -0.03 | -0.60% | 4.90 | 4.99 | 4.85 | 7,101 |
| Mar 28 2024 | 4.97 | 0.27 | 5.74% | 4.63 | 4.97 | 4.61 | 4,874 |
| Mar 27 2024 | 4.70 | -0.12 | -2.49% | 4.83 | 4.94 | 4.62 | 5,629 |
| Mar 26 2024 | 4.82 | -0.13 | -2.63% | 5.00 | 5.06 | 4.82 | 6,389 |
| Mar 25 2024 | 4.95 | 0.08 | 1.64% | 4.85 | 4.96 | 4.80 | 5,286 |
| Mar 22 2024 | 4.87 | -0.03 | -0.61% | 4.90 | 4.96 | 4.79 | 3,517 |
| Mar 21 2024 | 4.90 | -0.05 | -1.01% | 5.06 | 5.10 | 4.84 | 4,742 |
| Mar 20 2024 | 4.95 | 0.06 | 1.23% | 4.96 | 5.16 | 4.85 | 5,735 |
