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 31, 2011 7.000 7.330 7.000 7.200 3,561,797 -0.65(-8.28%)
Oct 28, 2011 7.840 7.850 7.820 7.850 748,572 +0.00(+0.00%)
Oct 27, 2011 7.830 7.880 7.820 7.850 3,361,546 -0.03(-0.38%)
Oct 26, 2011 7.850 7.890 7.810 7.880 2,842,638 +0.04(+0.51%)
Oct 25, 2011 7.850 7.850 7.830 7.840 843,840 -0.05(-0.63%)
Oct 24, 2011 7.840 7.890 7.800 7.890 3,411,519 +0.06(+0.77%)
Oct 21, 2011 7.770 7.860 7.750 7.830 2,440,376 +0.06(+0.77%)
Oct 20, 2011 7.670 7.810 7.670 7.770 5,384,015 +0.11(+1.44%)
Oct 19, 2011 7.720 7.730 7.650 7.660 2,810,826 -0.07(-0.91%)
Oct 18, 2011 7.650 7.740 7.610 7.730 2,768,945 +0.09(+1.18%)
Oct 17, 2011 7.680 7.700 7.600 7.640 1,102,351 -0.05(-0.65%)
Oct 14, 2011 7.570 7.690 7.540 7.690 2,986,761 +0.17(+2.26%)
Oct 13, 2011 7.520 7.540 7.470 7.520 7,095,502 +0.02(+0.27%)
Oct 12, 2011 7.500 7.630 7.480 7.500 3,177,817 +0.02(+0.27%)
Oct 11, 2011 7.450 7.600 7.440 7.480 5,787,116 +0.10(+1.36%)
Oct 07, 2011 7.540 7.540 7.320 7.380 1,249,483 -0.13(-1.73%)
Oct 06, 2011 7.570 7.540 7.500 7.510 3,292,398 -0.10(-1.31%)
Oct 05, 2011 7.500 7.640 7.500 7.610 3,114,493 +0.16(+2.15%)
Oct 04, 2011 7.500 7.560 7.450 7.450 3,205,381 -0.12(-1.59%)
Oct 03, 2011 7.590 7.600 7.430 7.570 7,478,487 -0.09(-1.17%)
Sep 30, 2011 7.730 7.750 7.600 7.660 23,334,612 +1.89(+32.76%)
Sep 29, 2011 5.850 5.880 5.620 5.770 712,832 -0.02(-0.35%)
Sep 28, 2011 6.150 6.150 5.730 5.790 734,885 -0.39(-6.31%)
Sep 27, 2011 6.300 6.370 6.130 6.180 355,567 +0.08(+1.31%)
Sep 26, 2011 6.200 6.230 5.900 6.100 620,142 +0.02(+0.33%)
Sep 23, 2011 5.600 6.270 5.600 6.080 1,029,661 +0.29(+5.01%)
Sep 22, 2011 5.850 6.000 5.330 5.790 787,112 -0.31(-5.08%)
Sep 21, 2011 6.210 6.250 5.790 6.100 743,526 -0.22(-3.48%)
Sep 20, 2011 6.360 6.400 6.210 6.320 346,589 -0.07(-1.10%)
Sep 19, 2011 6.400 6.450 6.310 6.390 418,336 -0.16(-2.44%)
Sep 16, 2011 6.480 6.600 6.410 6.550 374,221 +0.02(+0.31%)
Sep 15, 2011 6.200 6.790 6.200 6.530 860,944 +0.12(+1.87%)
Sep 14, 2011 5.750 6.450 5.690 6.410 969,171 +0.65(+11.28%)
Sep 13, 2011 5.900 5.940 5.750 5.760 355,578 -0.18(-3.03%)
Sep 12, 2011 5.980 6.050 5.910 5.940 177,777 -0.29(-4.65%)
Sep 09, 2011 6.290 6.420 6.200 6.230 424,641 -0.17(-2.66%)
Sep 08, 2011 6.680 6.680 6.370 6.400 795,227 -0.14(-2.14%)
Sep 07, 2011 6.500 6.600 6.490 6.540 153,611 +0.11(+1.71%)
Sep 06, 2011 6.280 6.450 6.060 6.430 482,461 -0.07(-1.08%)
Sep 02, 2011 6.350 6.510 6.310 6.500 534,952 +0.05(+0.78%)
Sep 01, 2011 6.520 6.570 6.400 6.450 182,931 -0.14(-2.12%)
Aug 31, 2011 6.000 6.600 6.000 6.590 602,866 +0.65(+10.94%)
Aug 30, 2011 5.840 6.060 5.770 5.940 507,363 +0.10(+1.71%)
Aug 29, 2011 5.550 5.840 5.550 5.840 462,340 +0.33(+5.99%)
Aug 26, 2011 5.470 5.530 5.390 5.510 999,535 +0.03(+0.55%)
Aug 25, 2011 5.500 5.510 5.370 5.480 368,626 +0.00(+0.00%)
Aug 24, 2011 5.490 5.500 5.300 5.480 464,187 -0.01(-0.18%)
Aug 23, 2011 5.500 5.530 5.350 5.490 403,668 +0.00(+0.00%)
Aug 22, 2011 5.580 5.710 5.460 5.490 208,293 -0.03(-0.54%)
Aug 19, 2011 5.830 5.830 5.500 5.520 443,290 -0.34(-5.80%)
Aug 18, 2011 5.900 5.920 5.680 5.860 321,461 -0.13(-2.17%)
Aug 17, 2011 6.040 6.050 5.910 5.990 199,316 +0.01(+0.17%)
Aug 16, 2011 6.080 6.080 5.820 5.980 322,851 -0.13(-2.13%)
Aug 15, 2011 6.070 6.150 6.000 6.110 147,199 +0.06(+0.99%)
Aug 12, 2011 6.050 6.210 6.010 6.050 107,085 +0.00(+0.00%)
Aug 11, 2011 5.740 6.100 5.650 6.050 216,201 +0.24(+4.13%)
Aug 10, 2011 5.700 5.860 5.480 5.810 580,147 +0.05(+0.87%)
Aug 09, 2011 5.910 5.950 5.430 5.760 788,956 +0.01(+0.17%)
Aug 08, 2011 6.100 6.230 5.730 5.750 602,783 -0.72(-11.13%)
Aug 05, 2011 6.640 6.640 5.850 6.470 877,184 -0.37(-5.41%)
Aug 04, 2011 6.810 7.150 6.620 6.840 477,235 +0.15(+2.24%)
Aug 03, 2011 6.410 6.750 6.410 6.690 299,969 +0.15(+2.29%)
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.