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 (%)
Feb 27, 2009 1.160 1.160 1.020 1.100 125,602 -0.01(-0.90%)
Feb 26, 2009 1.150 1.260 1.060 1.110 241,557 +0.01(+0.91%)
Feb 25, 2009 1.280 1.280 1.080 1.100 156,624 -0.05(-4.35%)
Feb 24, 2009 1.180 1.250 1.150 1.150 78,246 -0.03(-2.54%)
Feb 23, 2009 1.330 1.330 1.180 1.180 189,299 -0.05(-4.07%)
Feb 20, 2009 1.330 1.330 1.110 1.230 1,212,516 -0.10(-7.52%)
Feb 19, 2009 1.530 1.590 1.330 1.330 179,050 -0.24(-15.29%)
Feb 18, 2009 1.600 1.640 1.520 1.570 203,916 -0.13(-7.65%)
Feb 17, 2009 1.580 1.730 1.580 1.700 199,296 -0.05(-2.86%)
Feb 13, 2009 1.740 1.800 1.690 1.750 385,494 +0.17(+10.76%)
Feb 12, 2009 1.630 1.750 1.560 1.580 121,529 -0.03(-1.86%)
Feb 11, 2009 1.550 1.650 1.550 1.610 53,867 +0.09(+5.92%)
Feb 10, 2009 1.690 1.690 1.510 1.520 234,677 -0.08(-5.00%)
Feb 09, 2009 1.650 1.650 1.600 1.600 13,130 -0.02(-1.23%)
Feb 06, 2009 1.700 1.700 1.540 1.620 106,377 +0.01(+0.62%)
Feb 05, 2009 1.450 1.640 1.420 1.610 335,826 +0.20(+14.18%)
Feb 04, 2009 1.300 1.450 1.300 1.410 94,255 +0.09(+6.82%)
Feb 03, 2009 1.300 1.320 1.250 1.320 11,753 +0.02(+1.54%)
Feb 02, 2009 1.400 1.400 1.250 1.300 36,227 +0.00(+0.00%)
Jan 30, 2009 1.450 1.450 1.280 1.300 85,450 -0.04(-2.99%)
Jan 29, 2009 1.290 1.450 1.290 1.340 94,514 -0.02(-1.47%)
Jan 28, 2009 1.390 1.390 1.240 1.360 260,466 -0.04(-2.86%)
Jan 27, 2009 1.410 1.460 1.340 1.400 163,000 -0.07(-4.76%)
Jan 26, 2009 1.500 1.500 1.360 1.470 123,245 -0.01(-0.68%)
Jan 23, 2009 1.590 1.620 1.400 1.480 276,946 -0.07(-4.52%)
Jan 22, 2009 1.500 1.600 1.460 1.550 413,033 +0.08(+5.44%)
Jan 21, 2009 1.400 1.480 1.370 1.470 214,130 +0.23(+18.55%)
Jan 20, 2009 1.250 1.290 1.200 1.240 28,309 -0.01(-0.80%)
Jan 19, 2009 1.250 1.250 1.150 1.250 18,245 +0.10(+8.70%)
Jan 16, 2009 1.160 1.190 1.080 1.150 70,355 +0.03(+2.68%)
Jan 15, 2009 1.160 1.190 1.080 1.120 347,613 -0.06(-5.08%)
Jan 14, 2009 1.250 1.250 1.050 1.180 95,644 -0.02(-1.67%)
Jan 13, 2009 1.300 1.300 1.100 1.200 85,843 -0.04(-3.23%)
Jan 12, 2009 1.340 1.400 1.170 1.240 41,613 -0.13(-9.49%)
Jan 09, 2009 1.500 1.560 1.320 1.370 107,149 -0.03(-2.14%)
Jan 08, 2009 1.230 1.400 1.160 1.400 169,937 +0.10(+7.69%)
Jan 07, 2009 1.400 1.400 1.210 1.300 107,847 -0.10(-7.14%)
Jan 06, 2009 1.450 1.480 1.210 1.400 421,584 -0.04(-2.78%)
Jan 05, 2009 1.540 1.540 1.300 1.440 263,515 +0.03(+2.13%)
Jan 02, 2009 1.200 1.500 1.200 1.410 161,401 +0.33(+30.56%)
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%)
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.