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 (%)
Nov 30, 2006 11.99 12.00 11.90 11.90 45,918 -0.04(-0.34%)
Nov 29, 2006 11.50 12.34 11.50 11.94 46,332 +0.46(+4.01%)
Nov 28, 2006 11.25 11.48 11.25 11.48 271,845 +0.01(+0.09%)
Nov 27, 2006 11.50 11.50 11.43 11.47 91,242 -0.03(-0.26%)
Nov 24, 2006 11.50 11.50 11.47 11.50 119,375 +0.05(+0.44%)
Nov 22, 2006 11.50 11.50 11.36 11.45 107,210 -0.04(-0.35%)
Nov 21, 2006 11.39 11.64 11.20 11.49 297,359 +0.29(+2.59%)
Nov 20, 2006 10.41 11.35 10.41 11.20 469,511 +0.51(+4.77%)
Nov 17, 2006 10.70 10.80 10.40 10.69 143,365 -0.20(-1.84%)
Nov 16, 2006 10.70 10.99 10.61 10.89 120,347 +0.19(+1.78%)
Nov 15, 2006 10.50 10.71 10.50 10.70 364,620 +0.00(+0.00%)
Nov 14, 2006 10.85 10.85 10.10 10.70 499,874 -0.30(-2.73%)
Nov 13, 2006 11.48 11.48 10.80 11.00 273,275 -0.50(-4.35%)
Nov 10, 2006 11.50 11.80 11.25 11.50 700,220 +0.10(+0.88%)
Nov 09, 2006 11.21 11.40 11.10 11.40 90,195 +0.30(+2.70%)
Nov 08, 2006 11.30 11.35 11.00 11.10 197,063 -0.05(-0.45%)
Nov 07, 2006 11.33 11.33 10.81 11.15 104,379 -0.17(-1.50%)
Nov 06, 2006 11.48 11.50 11.07 11.32 568,181 +0.02(+0.18%)
Nov 03, 2006 11.48 11.48 11.30 11.30 24,655 +0.09(+0.80%)
Nov 02, 2006 11.05 11.40 11.05 11.21 234,414 +0.21(+1.91%)
Nov 01, 2006 11.10 11.45 11.00 11.00 508,500 -0.25(-2.22%)
Oct 31, 2006 10.90 11.39 10.90 11.25 346,062 +0.44(+4.07%)
Oct 30, 2006 10.85 11.44 10.73 10.81 327,295 -0.03(-0.28%)
Oct 27, 2006 10.85 10.85 10.55 10.84 348,115 +0.19(+1.78%)
Oct 26, 2006 10.60 10.79 10.41 10.65 159,255 -0.05(-0.47%)
Oct 25, 2006 10.10 11.25 10.10 10.70 150,551 +0.55(+5.42%)
Oct 24, 2006 10.00 10.20 10.00 10.15 155,370 -0.10(-0.98%)
Oct 23, 2006 10.05 10.25 9.800 10.25 196,803 +0.01(+0.10%)
Oct 20, 2006 10.25 10.25 9.900 10.24 12,920 +0.24(+2.40%)
Oct 19, 2006 10.00 10.20 10.00 10.00 669,720 +0.15(+1.52%)
Oct 18, 2006 9.900 10.00 9.850 9.850 48,022 +0.00(+0.00%)
Oct 17, 2006 10.22 10.22 9.600 9.850 115,255 -0.40(-3.90%)
Oct 16, 2006 10.18 10.49 10.18 10.25 182,361 +0.22(+2.19%)
Oct 13, 2006 9.250 10.03 9.150 10.03 252,100 +0.85(+9.26%)
Oct 12, 2006 8.920 9.180 8.920 9.180 331,550 +0.38(+4.32%)
Oct 11, 2006 8.950 9.000 8.800 8.800 82,763 +0.05(+0.57%)
Oct 10, 2006 8.870 8.940 8.750 8.750 16,283 +0.45(+5.42%)
Oct 09, 2006 8.550 8.550 8.160 8.300 30,408 +0.00(+0.00%)
Oct 06, 2006 8.550 8.550 8.160 8.300 30,408 -0.25(-2.92%)
Oct 05, 2006 8.500 8.950 8.300 8.550 34,392 +0.32(+3.89%)
Oct 04, 2006 8.750 8.750 8.200 8.230 99,905 -0.02(-0.24%)
Oct 03, 2006 8.650 8.650 8.180 8.250 83,650 -0.45(-5.17%)
Oct 02, 2006 8.930 8.930 8.700 8.700 5,100 -0.20(-2.25%)
Sep 29, 2006 8.800 9.000 8.600 8.900 13,100 +0.19(+2.18%)
Sep 28, 2006 8.750 9.200 8.500 8.710 30,075 +0.11(+1.28%)
Sep 27, 2006 9.000 9.500 8.600 8.600 1,016,050 +0.08(+0.94%)
Sep 26, 2006 8.350 9.250 8.000 8.520 574,924 +0.27(+3.27%)
Sep 25, 2006 8.400 8.500 8.000 8.250 159,200 -0.10(-1.20%)
Sep 22, 2006 8.200 8.370 8.200 8.350 7,700 +0.19(+2.33%)
Sep 21, 2006 8.400 8.400 8.100 8.160 137,591 -0.44(-5.12%)
Sep 20, 2006 8.400 8.600 8.300 8.600 192,235 +0.10(+1.18%)
Sep 19, 2006 8.400 9.500 8.300 8.500 435,100 +0.14(+1.67%)
Sep 18, 2006 8.540 8.540 8.330 8.360 209,060 +0.20(+2.45%)
Sep 15, 2006 8.430 8.440 8.000 8.160 30,300 -0.04(-0.49%)
Sep 14, 2006 8.200 8.200 8.200 8.200 2,000 -0.25(-2.96%)
Sep 13, 2006 8.350 8.500 8.350 8.450 14,900 -0.20(-2.31%)
Sep 12, 2006 8.700 8.700 8.500 8.650 39,991 -0.15(-1.70%)
Sep 11, 2006 9.180 9.180 8.500 8.800 35,200 -0.40(-4.35%)
Sep 08, 2006 9.300 9.300 9.100 9.200 156,473 -0.04(-0.43%)
Sep 06, 2006 9.300 9.340 9.200 9.240 358,750 -0.01(-0.11%)
Sep 05, 2006 9.420 9.420 9.000 9.250 783,250 +0.00(+0.00%)
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.