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 (%)
Dec 31, 2007 15.40 15.57 15.05 15.24 93,852 -0.04(-0.26%)
Dec 28, 2007 15.37 15.45 15.19 15.28 224,642 -0.08(-0.52%)
Dec 27, 2007 15.11 15.60 15.11 15.36 52,707 -0.42(-2.66%)
Dec 26, 2007 16.00 16.09 15.78 15.78 48,471 +0.00(+0.00%)
Dec 24, 2007 16.00 16.09 15.78 15.78 48,471 -0.43(-2.65%)
Dec 21, 2007 14.90 16.21 14.75 16.21 158,064 +1.29(+8.65%)
Dec 20, 2007 14.70 15.04 14.70 14.92 257,834 +0.11(+0.74%)
Dec 19, 2007 14.50 14.97 14.50 14.81 158,879 +0.23(+1.58%)
Dec 18, 2007 14.69 14.99 14.41 14.58 141,717 +0.08(+0.55%)
Dec 17, 2007 15.00 15.00 14.30 14.50 125,393 -0.74(-4.86%)
Dec 14, 2007 15.75 15.75 15.03 15.24 189,101 -0.15(-0.97%)
Dec 13, 2007 15.75 16.05 15.13 15.39 247,762 -0.36(-2.29%)
Dec 12, 2007 16.10 16.36 15.75 15.75 405,736 -0.33(-2.05%)
Dec 11, 2007 16.01 16.31 16.00 16.08 115,804 -0.17(-1.05%)
Dec 10, 2007 16.47 16.47 16.18 16.25 110,862 -0.22(-1.34%)
Dec 07, 2007 16.26 16.49 16.04 16.47 283,457 +0.27(+1.67%)
Dec 06, 2007 16.00 16.26 15.50 16.20 430,901 +0.20(+1.25%)
Dec 05, 2007 15.95 16.20 15.25 16.00 758,146 -0.05(-0.31%)
Dec 04, 2007 16.15 16.21 15.89 16.05 2,005,879 -0.13(-0.80%)
Dec 03, 2007 16.50 16.50 15.80 16.18 110,569 -0.42(-2.53%)
Nov 30, 2007 16.00 16.70 15.74 16.60 361,661 +0.60(+3.75%)
Nov 29, 2007 16.02 16.35 15.98 16.00 139,368 -0.25(-1.54%)
Nov 28, 2007 15.75 16.41 15.60 16.25 749,472 +0.45(+2.85%)
Nov 27, 2007 15.41 15.86 15.39 15.80 190,761 +0.46(+3.00%)
Nov 26, 2007 14.61 15.52 14.61 15.34 501,525 +0.73(+5.00%)
Nov 23, 2007 14.25 14.79 14.06 14.61 216,006 +0.47(+3.32%)
Nov 21, 2007 14.60 14.60 14.12 14.14 148,399 -0.46(-3.15%)
Nov 20, 2007 14.70 14.77 14.55 14.60 202,204 -0.05(-0.34%)
Nov 19, 2007 15.36 15.39 14.50 14.65 149,897 -0.58(-3.81%)
Nov 16, 2007 15.30 15.71 14.84 15.23 330,879 +0.02(+0.13%)
Nov 15, 2007 15.60 15.62 15.00 15.21 547,313 -0.62(-3.92%)
Nov 14, 2007 14.51 15.83 14.51 15.83 636,052 +1.54(+10.78%)
Nov 13, 2007 14.15 14.60 14.00 14.29 228,196 +0.14(+0.99%)
Nov 12, 2007 15.21 15.21 13.91 14.15 155,881 -1.20(-7.82%)
Nov 09, 2007 14.80 15.78 14.80 15.35 145,797 +0.35(+2.33%)
Nov 08, 2007 15.00 15.94 14.85 15.00 378,899 +0.25(+1.69%)
Nov 07, 2007 15.65 15.75 14.75 14.75 716,583 -1.12(-7.06%)
Nov 06, 2007 15.80 16.33 15.68 15.87 1,050,586 +0.33(+2.12%)
Nov 05, 2007 14.56 15.74 13.60 15.54 3,063,334 -1.89(-10.84%)
Nov 02, 2007 18.50 18.59 16.95 17.43 956,794 -1.23(-6.59%)
Nov 01, 2007 18.88 19.00 18.43 18.66 71,582 -0.53(-2.76%)
Oct 31, 2007 19.16 19.28 18.85 19.19 272,322 -0.11(-0.57%)
Oct 30, 2007 19.00 19.59 18.83 19.30 231,474 +0.40(+2.12%)
Oct 29, 2007 18.90 18.92 18.69 18.90 545,021 +0.03(+0.16%)
Oct 26, 2007 19.10 19.25 18.77 18.87 128,540 +0.01(+0.05%)
Oct 25, 2007 18.80 18.95 18.58 18.86 84,551 +0.16(+0.86%)
Oct 24, 2007 19.00 19.00 18.48 18.70 295,938 -0.40(-2.09%)
Oct 23, 2007 18.10 19.25 18.10 19.10 497,703 +0.61(+3.30%)
Oct 19, 2007 19.29 19.29 18.05 18.49 156,212 -0.55(-2.89%)
Oct 18, 2007 18.77 19.29 18.51 19.04 198,140 +0.27(+1.44%)
Oct 17, 2007 19.00 19.00 18.40 18.77 291,079 -0.15(-0.79%)
Oct 16, 2007 19.20 19.20 18.79 18.92 192,955 -0.28(-1.46%)
Oct 15, 2007 19.75 20.00 18.97 19.20 430,192 -0.71(-3.57%)
Oct 12, 2007 19.63 19.99 19.51 19.91 387,368 +0.33(+1.69%)
Oct 11, 2007 19.60 20.14 19.30 19.58 497,055 +0.19(+0.98%)
Oct 10, 2007 18.79 19.68 18.62 19.39 531,340 +0.69(+3.69%)
Oct 09, 2007 18.75 18.75 18.25 18.70 201,695 +0.01(+0.05%)
Oct 08, 2007 17.54 18.71 17.28 18.69 1,377,229 +0.00(+0.00%)
Oct 05, 2007 17.54 18.71 17.28 18.69 1,377,229 +1.04(+5.89%)
Oct 04, 2007 17.66 17.77 17.30 17.65 366,435 +0.00(+0.00%)
Oct 03, 2007 17.78 18.00 17.65 17.65 151,814 -0.35(-1.94%)
Oct 02, 2007 18.10 18.10 17.50 18.00 419,627 -0.22(-1.21%)
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.