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, 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%)
Nov 01, 2010 4.940 4.940 4.630 4.700 373,092 +0.01(+0.21%)
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%)
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.