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 30, 2011 7.420 7.440 7.330 7.340 59,782 -0.10(-1.34%)
Dec 29, 2011 7.270 7.440 7.270 7.440 74,813 +0.06(+0.81%)
Dec 28, 2011 7.390 7.440 7.370 7.380 92,011 +0.00(+0.00%)
Dec 23, 2011 7.280 7.380 7.380 7.380 129,389 +0.16(+2.22%)
Dec 21, 2011 7.190 7.300 7.190 7.220 40,176 -0.04(-0.55%)
Dec 20, 2011 7.290 7.350 7.260 7.260 169,294 +0.07(+0.97%)
Dec 19, 2011 7.300 7.300 7.130 7.190 260,661 -0.03(-0.42%)
Dec 16, 2011 7.300 7.360 7.100 7.220 217,652 -0.07(-0.96%)
Dec 15, 2011 7.250 7.360 7.200 7.290 371,167 +0.08(+1.11%)
Dec 14, 2011 7.090 7.230 7.090 7.210 220,832 +0.04(+0.56%)
Dec 13, 2011 7.180 7.190 7.140 7.170 295,743 +0.07(+0.99%)
Dec 12, 2011 7.210 7.300 7.070 7.100 268,510 -0.18(-2.47%)
Dec 09, 2011 7.120 7.400 7.120 7.280 455,332 +0.08(+1.11%)
Dec 08, 2011 7.160 7.250 7.160 7.200 691,506 -0.04(-0.55%)
Dec 07, 2011 7.090 7.290 6.990 7.240 441,614 +0.18(+2.55%)
Dec 06, 2011 7.000 7.070 6.950 7.060 1,050,787 +0.08(+1.15%)
Dec 05, 2011 7.100 7.160 6.930 6.980 652,236 -0.17(-2.38%)
Dec 02, 2011 7.290 7.290 7.120 7.150 571,963 -0.10(-1.38%)
Dec 01, 2011 7.290 7.290 7.230 7.250 132,871 -0.05(-0.68%)
Nov 30, 2011 7.350 7.350 7.240 7.300 166,860 +0.07(+0.97%)
Nov 29, 2011 7.250 7.290 7.210 7.230 159,803 -0.06(-0.82%)
Nov 28, 2011 7.320 7.320 7.260 7.290 1,079,366 +0.02(+0.28%)
Nov 25, 2011 7.290 7.320 7.240 7.270 504,057 -0.04(-0.55%)
Nov 24, 2011 7.250 7.320 7.250 7.310 114,604 -0.03(-0.41%)
Nov 23, 2011 7.330 7.340 7.280 7.340 461,625 +0.01(+0.14%)
Nov 22, 2011 7.340 7.340 7.230 7.330 1,068,605 -0.03(-0.41%)
Nov 21, 2011 7.300 7.390 7.300 7.360 301,260 -0.05(-0.67%)
Nov 18, 2011 7.280 7.420 7.280 7.410 782,512 +0.12(+1.65%)
Nov 17, 2011 7.310 7.340 7.260 7.290 525,985 -0.04(-0.55%)
Nov 16, 2011 7.300 7.340 7.300 7.330 388,504 +0.00(+0.00%)
Nov 15, 2011 7.310 7.390 7.300 7.330 2,104,350 -0.04(-0.54%)
Nov 14, 2011 7.270 7.420 7.270 7.370 694,666 +0.05(+0.68%)
Nov 11, 2011 7.390 7.390 7.320 7.320 381,709 -0.05(-0.68%)
Nov 10, 2011 7.350 7.390 7.330 7.370 847,780 +0.05(+0.68%)
Nov 09, 2011 7.350 7.390 7.290 7.320 903,741 -0.10(-1.35%)
Nov 08, 2011 7.290 7.420 7.290 7.420 2,047,456 +0.12(+1.64%)
Nov 07, 2011 7.230 7.310 7.230 7.300 330,161 +0.03(+0.41%)
Nov 04, 2011 7.260 7.320 7.200 7.270 738,554 +0.03(+0.41%)
Nov 03, 2011 7.300 7.300 7.190 7.240 1,284,475 -0.01(-0.14%)
Nov 02, 2011 7.260 7.370 7.200 7.250 4,177,009 +0.01(+0.14%)
Nov 01, 2011 7.180 7.240 7.080 7.240 2,722,527 +0.04(+0.56%)
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%)
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.