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 26, 2010 3.780 3.900 3.650 3.720 316,591 -0.07(-1.85%)
Feb 25, 2010 3.530 3.860 3.470 3.790 341,445 +0.26(+7.37%)
Feb 24, 2010 3.550 3.660 3.530 3.530 252,550 -0.12(-3.29%)
Feb 23, 2010 3.690 3.690 3.550 3.650 519,542 -0.09(-2.41%)
Feb 22, 2010 3.640 3.770 3.640 3.740 520,761 +0.09(+2.47%)
Feb 19, 2010 3.370 3.710 3.370 3.650 877,526 +0.20(+5.80%)
Feb 18, 2010 3.400 3.450 3.360 3.450 230,073 +0.05(+1.47%)
Feb 17, 2010 3.390 3.430 3.380 3.400 262,896 +0.01(+0.29%)
Feb 16, 2010 3.420 3.420 3.370 3.390 108,348 +0.02(+0.59%)
Feb 12, 2010 3.370 3.370 3.370 0 -0.03(-0.88%)
Feb 11, 2010 3.340 3.420 3.320 3.400 243,255 +0.06(+1.80%)
Feb 10, 2010 3.330 3.360 3.270 3.340 92,884 +0.00(+0.00%)
Feb 09, 2010 3.290 3.360 3.260 3.340 113,331 +0.12(+3.73%)
Feb 08, 2010 3.270 3.380 3.220 3.220 162,920 -0.08(-2.42%)
Feb 05, 2010 3.220 3.310 3.070 3.300 721,158 -0.01(-0.30%)
Feb 04, 2010 3.330 3.330 3.160 3.310 1,571,819 -0.09(-2.65%)
Feb 03, 2010 3.490 3.490 3.250 3.400 775,672 -0.06(-1.73%)
Feb 02, 2010 3.340 3.490 3.340 3.460 788,586 +0.15(+4.53%)
Feb 01, 2010 3.200 3.320 3.200 3.310 284,643 +0.07(+2.16%)
Jan 29, 2010 3.280 3.280 3.210 3.240 196,229 -0.05(-1.52%)
Jan 28, 2010 3.200 3.330 3.200 3.290 788,844 +0.09(+2.81%)
Jan 27, 2010 3.240 3.240 2.960 3.200 636,815 -0.03(-0.93%)
Jan 26, 2010 3.240 3.240 3.160 3.230 162,152 -0.02(-0.62%)
Jan 25, 2010 3.340 3.430 3.230 3.250 463,107 -0.06(-1.81%)
Jan 22, 2010 3.260 3.450 3.250 3.310 311,625 -0.05(-1.49%)
Jan 21, 2010 3.450 3.450 3.150 3.360 1,015,878 -0.09(-2.61%)
Jan 20, 2010 3.420 3.450 3.380 3.450 302,873 -0.01(-0.29%)
Jan 19, 2010 3.440 3.490 3.390 3.460 431,691 +0.02(+0.58%)
Jan 18, 2010 3.450 3.450 3.390 3.440 93,740 +0.05(+1.47%)
Jan 15, 2010 3.400 3.410 3.340 3.390 432,841 +0.03(+0.89%)
Jan 14, 2010 3.400 3.460 3.310 3.360 499,869 -0.03(-0.88%)
Jan 13, 2010 3.380 3.400 3.310 3.390 316,567 +0.01(+0.30%)
Jan 12, 2010 3.430 3.520 3.320 3.380 742,555 -0.07(-2.03%)
Jan 11, 2010 3.520 3.580 3.400 3.450 1,130,008 -0.01(-0.29%)
Jan 08, 2010 3.350 3.510 3.320 3.460 989,999 +0.07(+2.06%)
Jan 07, 2010 3.360 3.410 3.250 3.390 526,670 +0.02(+0.59%)
Jan 06, 2010 3.390 3.500 3.330 3.370 711,376 -0.04(-1.17%)
Jan 05, 2010 3.420 3.450 3.280 3.410 892,105 -0.02(-0.58%)
Jan 04, 2010 3.320 3.450 3.260 3.430 916,752 +0.23(+7.19%)
Dec 31, 2009 3.200 3.200 3.200 0 -0.06(-1.84%)
Dec 30, 2009 3.170 3.300 3.170 3.260 289,158 +0.04(+1.24%)
Dec 29, 2009 3.200 3.220 3.200 3.220 51,835 -0.01(-0.31%)
Dec 24, 2009 3.190 3.230 3.190 3.230 25,417 +0.03(+0.94%)
Dec 23, 2009 3.180 3.240 3.180 3.200 149,946 -0.01(-0.31%)
Dec 22, 2009 3.220 3.240 3.180 3.210 276,821 -0.02(-0.62%)
Dec 21, 2009 3.190 3.230 3.140 3.230 149,160 +0.03(+0.94%)
Dec 18, 2009 3.140 3.200 3.090 3.200 177,980 +0.06(+1.91%)
Dec 17, 2009 3.200 3.230 3.110 3.140 418,924 -0.11(-3.38%)
Dec 16, 2009 3.160 3.360 3.060 3.250 5,277,310 +0.09(+2.85%)
Dec 15, 2009 3.220 3.240 3.160 3.160 108,451 -0.09(-2.77%)
Dec 14, 2009 3.290 3.290 3.180 3.250 201,667 +0.07(+2.20%)
Dec 11, 2009 3.210 3.240 3.180 3.180 119,201 -0.02(-0.63%)
Dec 10, 2009 3.230 3.250 3.120 3.200 316,692 -0.04(-1.23%)
Dec 09, 2009 3.290 3.290 3.040 3.240 570,526 -0.01(-0.31%)
Dec 08, 2009 3.300 3.310 3.220 3.250 185,096 -0.05(-1.52%)
Dec 07, 2009 3.220 3.390 3.220 3.300 225,541 +0.01(+0.30%)
Dec 04, 2009 3.300 3.330 3.220 3.290 225,134 +0.01(+0.30%)
Dec 03, 2009 3.360 3.410 3.260 3.280 808,405 -0.08(-2.38%)
Dec 02, 2009 3.450 3.460 3.360 3.360 171,625 -0.03(-0.88%)
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.