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, 2008 1.050 1.140 1.030 1.080 213,531 +0.05(+4.85%)
Dec 30, 2008 0.8700 1.050 0.8700 1.030 77,577 +0.13(+14.44%)
Dec 29, 2008 0.8600 0.9500 0.8600 0.9000 183,173 +0.08(+9.76%)
Dec 24, 2008 0.8300 0.8300 0.8000 0.8200 94,496 +0.01(+1.23%)
Dec 23, 2008 0.8200 0.8300 0.8000 0.8100 101,372 -0.01(-1.22%)
Dec 22, 2008 0.8500 0.8700 0.8100 0.8200 361,158 +0.00(+0.00%)
Dec 19, 2008 0.7600 0.8700 0.6900 0.8200 2,506,307 -0.05(-5.75%)
Dec 18, 2008 0.8600 0.9000 0.6800 0.8700 1,163,925 -0.02(-2.25%)
Dec 17, 2008 0.8600 0.8900 0.8600 0.8900 1,505 -0.02(-2.20%)
Dec 16, 2008 0.8600 0.9300 0.8600 0.9100 77,392 +0.00(+0.00%)
Dec 15, 2008 0.9400 0.9900 0.8100 0.9100 402,437 -0.01(-1.09%)
Dec 12, 2008 0.9600 0.9700 0.8700 0.9200 68,640 -0.03(-3.16%)
Dec 11, 2008 1.040 1.090 0.8800 0.9500 198,619 -0.02(-2.06%)
Dec 10, 2008 1.110 1.110 0.8500 0.9700 216,481 +0.02(+2.11%)
Dec 09, 2008 0.8700 1.000 0.8500 0.9500 210,969 -0.05(-5.00%)
Dec 08, 2008 1.000 1.000 0.7800 1.000 104,762 +0.10(+11.11%)
Dec 05, 2008 0.9000 1.010 0.8500 0.9000 229,964 -0.10(-10.00%)
Dec 04, 2008 0.8700 1.050 0.8700 1.000 224,042 -0.05(-4.76%)
Dec 03, 2008 0.9000 1.100 0.9000 1.050 192,733 -0.06(-5.41%)
Dec 02, 2008 1.030 1.250 1.000 1.110 237,668 +0.02(+1.83%)
Dec 01, 2008 1.200 1.200 1.050 1.090 232,216 -0.08(-6.84%)
Nov 28, 2008 0.8100 1.170 0.8100 1.170 432,627 +0.27(+30.00%)
Nov 27, 2008 0.7300 0.9300 0.7100 0.9000 67,501 +0.17(+23.29%)
Nov 26, 2008 0.6400 0.7500 0.5100 0.7300 308,678 +0.11(+17.74%)
Nov 25, 2008 0.6000 0.6500 0.5400 0.6200 545,387 +0.03(+5.08%)
Nov 24, 2008 0.7000 0.7000 0.4500 0.5900 1,517,412 -0.06(-9.23%)
Nov 21, 2008 0.7400 0.7500 0.6300 0.6500 151,912 -0.02(-2.99%)
Nov 20, 2008 0.6700 0.7400 0.6200 0.6700 789,671 +0.08(+13.56%)
Nov 19, 2008 0.6900 0.7100 0.5700 0.5900 785,209 -0.12(-16.90%)
Nov 18, 2008 0.6500 0.8000 0.6500 0.7100 793,354 +0.03(+4.41%)
Nov 17, 2008 0.6700 0.7000 0.5900 0.6800 374,401 +0.03(+4.62%)
Nov 14, 2008 0.6400 0.7000 0.5600 0.6500 3,371,657 +0.09(+16.07%)
Nov 13, 2008 1.060 1.060 0.4500 0.5600 4,376,350 -0.52(-48.15%)
Nov 12, 2008 1.070 1.150 1.050 1.080 398,743 -0.09(-7.69%)
Nov 11, 2008 1.560 1.560 1.160 1.170 425,239 -0.27(-18.75%)
Nov 10, 2008 1.550 1.600 1.340 1.440 234,501 -0.04(-2.70%)
Nov 07, 2008 1.590 1.590 1.430 1.480 624,414 -0.07(-4.52%)
Nov 06, 2008 1.700 1.700 1.500 1.550 1,716,750 -0.19(-10.92%)
Nov 05, 2008 1.800 1.800 1.660 1.740 393,476 -0.04(-2.25%)
Nov 04, 2008 1.810 1.880 1.700 1.780 1,058,675 +0.01(+0.56%)
Nov 03, 2008 1.750 1.990 1.730 1.770 568,267 +0.04(+2.31%)
Oct 31, 2008 1.780 1.800 1.570 1.730 774,315 -0.05(-2.81%)
Oct 30, 2008 1.930 1.940 1.640 1.780 629,379 -0.03(-1.66%)
Oct 29, 2008 1.860 1.990 1.640 1.810 678,197 +0.06(+3.43%)
Oct 28, 2008 2.090 2.090 1.610 1.750 489,154 -0.10(-5.41%)
Oct 27, 2008 2.150 2.150 1.810 1.850 194,691 -0.35(-15.91%)
Oct 24, 2008 2.110 2.440 2.110 2.200 486,716 +0.00(+0.00%)
Oct 23, 2008 2.500 2.570 2.100 2.200 158,046 -0.30(-12.00%)
Oct 22, 2008 2.850 2.870 2.500 2.500 52,528 -0.40(-13.79%)
Oct 21, 2008 3.050 3.050 2.780 2.900 94,084 -0.13(-4.29%)
Oct 20, 2008 3.020 3.360 2.990 3.030 164,694 +0.13(+4.48%)
Oct 17, 2008 2.680 3.500 2.410 2.900 164,437 +0.45(+18.37%)
Oct 16, 2008 2.560 3.160 2.250 2.450 207,333 -0.67(-21.47%)
Oct 15, 2008 3.100 3.320 3.010 3.120 158,024 +0.11(+3.65%)
Oct 14, 2008 3.400 3.400 2.930 3.010 348,610 +0.03(+1.01%)
Oct 10, 2008 2.690 3.200 2.690 2.980 701,017 -0.40(-11.83%)
Oct 09, 2008 3.300 3.490 3.290 3.380 375,007 +0.30(+9.74%)
Oct 08, 2008 2.900 3.700 2.880 3.080 401,664 -0.47(-13.24%)
Oct 07, 2008 3.800 4.260 3.100 3.550 494,345 -0.10(-2.74%)
Oct 06, 2008 3.500 3.650 2.610 3.650 158,828 +0.03(+0.83%)
Oct 03, 2008 3.750 3.820 3.480 3.620 182,005 +0.69(+23.55%)
Oct 02, 2008 4.210 4.600 2.930 2.930 143,646 -1.29(-30.57%)
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.