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 (%)
Oct 29, 2010 4.680 4.790 4.650 4.690 663,914 -0.05(-1.05%)
Oct 28, 2010 4.890 4.900 4.600 4.740 406,806 -0.06(-1.25%)
Oct 27, 2010 4.650 4.980 4.640 4.800 790,627 -0.04(-0.83%)
Oct 25, 2010 4.950 4.990 4.760 4.840 758,984 +0.00(+0.00%)
Oct 22, 2010 4.290 5.040 4.290 4.840 1,928,361 +0.61(+14.42%)
Oct 21, 2010 4.080 4.270 3.960 4.230 1,233,484 +0.23(+5.75%)
Oct 20, 2010 3.910 4.060 3.910 4.000 769,456 +0.08(+2.04%)
Oct 19, 2010 4.050 4.050 3.920 3.920 515,019 -0.14(-3.45%)
Oct 18, 2010 4.090 4.100 4.020 4.060 132,949 -0.02(-0.49%)
Oct 15, 2010 4.150 4.210 4.030 4.080 537,833 +0.13(+3.29%)
Oct 14, 2010 4.000 4.240 3.950 3.950 687,494 -0.04(-1.00%)
Oct 13, 2010 4.000 4.000 3.930 3.990 319,144 +0.03(+0.76%)
Oct 12, 2010 3.950 4.040 3.940 3.960 375,167 +0.01(+0.25%)
Oct 08, 2010 3.770 3.960 3.760 3.950 1,509,711 +0.20(+5.33%)
Oct 07, 2010 3.700 3.780 3.580 3.750 728,550 +0.10(+2.74%)
Oct 06, 2010 3.610 3.700 3.610 3.650 316,227 -0.02(-0.54%)
Oct 05, 2010 3.490 3.690 3.490 3.670 242,185 +0.24(+7.00%)
Oct 04, 2010 3.470 3.490 3.390 3.430 159,302 -0.02(-0.58%)
Oct 01, 2010 3.500 3.520 3.430 3.450 858,826 +0.02(+0.58%)
Sep 30, 2010 3.450 3.460 3.380 3.430 406,703 +0.01(+0.29%)
Sep 29, 2010 3.450 3.480 3.420 3.420 222,344 +0.00(+0.00%)
Sep 28, 2010 3.440 3.440 3.350 3.420 305,210 +0.00(+0.00%)
Sep 27, 2010 3.350 3.450 3.350 3.420 655,034 +0.09(+2.70%)
Sep 24, 2010 3.260 3.330 3.260 3.330 546,068 +0.13(+4.06%)
Sep 23, 2010 3.230 3.280 3.190 3.200 463,874 -0.02(-0.62%)
Sep 22, 2010 3.250 3.250 3.180 3.220 247,687 +0.06(+1.90%)
Sep 21, 2010 3.260 3.260 3.150 3.160 530,309 -0.02(-0.63%)
Sep 20, 2010 3.240 3.320 3.180 3.180 678,920 -0.08(-2.45%)
Sep 17, 2010 3.240 3.270 3.210 3.260 788,177 +0.19(+6.19%)
Sep 15, 2010 3.220 3.220 3.070 3.070 1,159,230 -0.10(-3.15%)
Sep 14, 2010 3.240 3.300 3.170 3.170 547,341 -0.18(-5.37%)
Sep 13, 2010 3.260 3.350 3.260 3.350 396,755 +0.17(+5.35%)
Sep 10, 2010 3.150 3.190 3.100 3.180 229,718 +0.03(+0.95%)
Sep 09, 2010 3.040 3.160 3.020 3.150 166,341 +0.05(+1.61%)
Sep 08, 2010 3.140 3.260 3.060 3.100 653,424 -0.07(-2.21%)
Sep 07, 2010 3.130 3.210 3.080 3.170 238,775 +0.02(+0.63%)
Sep 03, 2010 3.010 3.160 3.010 3.150 209,080 +0.14(+4.65%)
Sep 02, 2010 3.080 3.100 3.000 3.010 253,987 -0.01(-0.33%)
Sep 01, 2010 2.870 3.050 2.870 3.020 727,737 +0.14(+4.86%)
Aug 31, 2010 2.840 2.880 2.800 2.880 129,457 +0.04(+1.41%)
Aug 30, 2010 2.900 2.900 2.840 2.840 57,795 -0.04(-1.39%)
Aug 27, 2010 2.830 2.900 2.810 2.880 287,895 +0.07(+2.49%)
Aug 26, 2010 2.850 2.900 2.800 2.810 114,758 -0.06(-2.09%)
Aug 25, 2010 2.820 2.880 2.820 2.870 325,104 -0.01(-0.35%)
Aug 24, 2010 2.850 2.900 2.810 2.880 488,274 -0.01(-0.35%)
Aug 23, 2010 2.860 2.920 2.860 2.890 54,050 +0.05(+1.76%)
Aug 20, 2010 2.830 2.860 2.800 2.840 118,048 -0.05(-1.73%)
Aug 19, 2010 2.900 2.920 2.860 2.890 153,820 -0.02(-0.69%)
Aug 18, 2010 2.880 2.910 2.870 2.910 1,823,200 +0.01(+0.34%)
Aug 17, 2010 2.800 2.920 2.800 2.900 561,768 +0.11(+3.94%)
Aug 16, 2010 2.790 2.800 2.760 2.790 122,419 +0.04(+1.45%)
Aug 13, 2010 2.700 2.760 2.700 2.750 631,580 +0.07(+2.61%)
Aug 12, 2010 2.750 2.800 2.680 2.680 520,094 -0.06(-2.19%)
Aug 11, 2010 2.980 2.980 2.740 2.740 317,506 -0.22(-7.43%)
Aug 10, 2010 2.960 3.000 2.880 2.960 598,380 -0.09(-2.95%)
Aug 09, 2010 2.990 3.130 2.980 3.050 1,039,639 +0.07(+2.35%)
Aug 06, 2010 2.920 2.980 2.890 2.980 94,070 +0.06(+2.05%)
Aug 05, 2010 2.980 2.990 2.870 2.920 303,329 -0.05(-1.68%)
Aug 04, 2010 3.000 3.000 2.950 2.970 429,311 -0.03(-1.00%)
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.