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

Anvil Mining Limited (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2011 5.870 5.920 5.810 5.820 245,697 -0.06(-1.02%)
Jan 28, 2011 6.040 6.040 5.870 5.880 244,972 -0.12(-2.00%)
Jan 27, 2011 6.000 6.190 5.900 6.000 704,651 -0.07(-1.15%)
Jan 26, 2011 5.830 6.170 5.810 6.070 1,647,650 -0.05(-0.82%)
Jan 25, 2011 6.500 6.550 6.070 6.120 1,252,744 -0.58(-8.66%)
Jan 24, 2011 6.550 6.700 6.550 6.700 1,072,326 +0.17(+2.60%)
Jan 21, 2011 6.650 6.700 6.430 6.530 190,814 +0.01(+0.15%)
Jan 20, 2011 6.740 6.740 6.520 6.520 181,319 -0.23(-3.41%)
Jan 19, 2011 6.770 6.800 6.610 6.750 300,660 -0.01(-0.15%)
Jan 18, 2011 6.860 6.860 6.660 6.760 685,886 -0.14(-2.03%)
Jan 17, 2011 7.050 7.120 6.800 6.900 447,315 -0.25(-3.50%)
Jan 14, 2011 6.260 7.190 6.060 7.150 1,627,787 +0.79(+12.42%)
Jan 13, 2011 6.580 6.580 6.270 6.360 166,440 -0.10(-1.55%)
Jan 12, 2011 6.280 6.670 6.280 6.460 465,825 +0.19(+3.03%)
Jan 11, 2011 5.810 6.300 5.810 6.270 354,161 +0.46(+7.92%)
Jan 10, 2011 5.650 6.000 5.650 5.810 186,840 +0.03(+0.52%)
Jan 07, 2011 5.660 5.840 5.510 5.780 349,034 -0.02(-0.34%)
Jan 06, 2011 5.880 5.920 5.700 5.800 169,220 -0.14(-2.36%)
Jan 05, 2011 5.900 5.990 5.780 5.940 102,422 +0.01(+0.17%)
Jan 04, 2011 6.030 6.180 5.500 5.930 498,508 -0.10(-1.66%)
Dec 31, 2010 5.840 6.110 5.780 6.030 261,031 +0.16(+2.73%)
Dec 30, 2010 5.860 5.910 5.680 5.870 441,854 +0.01(+0.17%)
Dec 29, 2010 5.770 5.910 5.750 5.860 205,481 +0.11(+1.91%)
Dec 24, 2010 5.750 5.770 5.670 5.750 24,505 -0.01(-0.17%)
Dec 23, 2010 5.760 5.790 5.730 5.760 109,031 +0.03(+0.52%)
Dec 22, 2010 5.700 5.760 5.580 5.730 283,772 +0.05(+0.88%)
Dec 21, 2010 5.400 5.700 5.400 5.680 693,289 +0.34(+6.37%)
Dec 20, 2010 5.390 5.460 5.320 5.340 191,180 +0.06(+1.14%)
Dec 17, 2010 5.360 5.560 5.130 5.280 694,683 +0.00(+0.00%)
Dec 16, 2010 5.420 5.420 5.260 5.280 215,966 -0.21(-3.83%)
Dec 15, 2010 5.600 5.600 5.450 5.490 263,712 -0.09(-1.61%)
Dec 14, 2010 5.690 5.790 5.530 5.580 254,774 -0.04(-0.71%)
Dec 13, 2010 5.810 5.810 5.600 5.620 296,212 -0.08(-1.40%)
Dec 10, 2010 5.660 5.770 5.570 5.700 603,973 +0.10(+1.79%)
Dec 09, 2010 5.570 5.660 5.560 5.600 147,539 +0.06(+1.08%)
Dec 08, 2010 5.630 5.650 5.490 5.540 181,684 -0.05(-0.89%)
Dec 07, 2010 5.750 5.790 5.460 5.590 807,012 -0.06(-1.06%)
Dec 06, 2010 5.510 5.690 5.510 5.650 594,154 +0.04(+0.71%)
Dec 03, 2010 5.650 5.710 5.400 5.610 752,838 -0.14(-2.43%)
Dec 02, 2010 5.320 5.810 5.320 5.750 879,610 +0.50(+9.52%)
Dec 01, 2010 5.200 5.310 5.140 5.250 550,017 +0.16(+3.14%)
Nov 30, 2010 5.130 5.180 5.070 5.090 338,424 -0.04(-0.78%)
Nov 29, 2010 5.180 5.230 5.060 5.130 361,656 -0.12(-2.29%)
Nov 26, 2010 5.200 5.300 5.070 5.250 637,860 -0.05(-0.94%)
Nov 25, 2010 5.400 5.400 5.240 5.300 105,624 -0.02(-0.38%)
Nov 24, 2010 5.560 5.560 5.190 5.320 1,113,066 -0.24(-4.32%)
Nov 23, 2010 5.810 5.810 5.350 5.560 640,140 -0.09(-1.59%)
Nov 22, 2010 5.360 5.760 5.360 5.650 847,399 +0.31(+5.81%)
Nov 19, 2010 5.150 5.450 5.040 5.340 556,254 +0.20(+3.89%)
Nov 18, 2010 5.100 5.160 4.990 5.140 570,957 +0.12(+2.39%)
Nov 17, 2010 4.790 5.090 4.790 5.020 318,020 +0.11(+2.24%)
Nov 16, 2010 5.100 5.100 4.450 4.910 932,299 -0.22(-4.29%)
Nov 15, 2010 5.000 5.160 4.710 5.130 1,280,657 +0.11(+2.19%)
Nov 12, 2010 4.950 5.100 4.940 5.020 976,693 +0.04(+0.80%)
Nov 11, 2010 4.800 5.090 4.790 4.980 149,139 +0.10(+2.05%)
Nov 10, 2010 4.900 4.920 4.660 4.880 420,665 -0.08(-1.61%)
Nov 09, 2010 4.970 5.090 4.920 4.960 550,698 +0.04(+0.81%)
Nov 08, 2010 5.060 5.090 4.870 4.920 581,974 -0.08(-1.60%)
Nov 05, 2010 5.010 5.190 4.960 5.000 446,928 -0.04(-0.79%)
Nov 04, 2010 4.870 5.040 4.780 5.040 834,234 +0.24(+5.00%)
Nov 03, 2010 4.750 4.800 4.590 4.800 381,361 +0.08(+1.69%)
Nov 02, 2010 4.790 4.790 4.700 4.720 297,540 +0.02(+0.43%)
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.