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 28, 2011 5.930 6.240 5.900 6.010 573,902 +0.06(+1.01%)
Feb 25, 2011 5.620 6.050 5.620 5.950 637,314 +0.15(+2.59%)
Feb 24, 2011 5.930 5.930 5.770 5.800 576,454 +0.12(+2.11%)
Feb 23, 2011 5.600 5.800 5.510 5.680 640,318 +0.12(+2.16%)
Feb 22, 2011 5.750 5.810 5.540 5.560 344,510 -0.40(-6.71%)
Feb 18, 2011 6.190 6.230 5.950 5.960 555,742 -0.27(-4.33%)
Feb 17, 2011 6.310 6.330 6.160 6.230 591,566 -0.14(-2.20%)
Feb 16, 2011 6.340 6.400 6.260 6.370 632,558 +0.02(+0.31%)
Feb 15, 2011 6.330 6.380 6.270 6.350 336,644 -0.01(-0.16%)
Feb 14, 2011 6.320 6.390 6.250 6.360 719,445 +0.11(+1.76%)
Feb 11, 2011 6.220 6.380 6.100 6.250 703,174 -0.11(-1.73%)
Feb 10, 2011 6.150 6.360 6.150 6.360 293,410 +0.01(+0.16%)
Feb 09, 2011 6.500 6.500 6.340 6.350 483,197 -0.16(-2.46%)
Feb 08, 2011 6.520 6.600 6.500 6.510 335,699 -0.13(-1.96%)
Feb 07, 2011 6.650 6.750 6.510 6.640 1,088,281 +0.02(+0.30%)
Feb 04, 2011 6.650 6.700 6.370 6.620 766,108 +0.12(+1.85%)
Feb 03, 2011 6.410 6.550 6.220 6.500 1,118,227 +0.15(+2.36%)
Feb 02, 2011 6.480 6.480 6.170 6.350 625,235 -0.03(-0.47%)
Feb 01, 2011 5.810 6.560 5.810 6.380 742,325 +0.56(+9.62%)
Jan 31, 2011 5.870 5.920 5.810 5.820 245,697 -0.06(-1.02%)
Jan 28, 2011 6.040 6.040 5.870 5.880 244,972 -0.12(-2.00%)
Jan 27, 2011 6.000 6.190 5.900 6.000 704,651 -0.07(-1.15%)
Jan 26, 2011 5.830 6.170 5.810 6.070 1,647,650 -0.05(-0.82%)
Jan 25, 2011 6.500 6.550 6.070 6.120 1,252,744 -0.58(-8.66%)
Jan 24, 2011 6.550 6.700 6.550 6.700 1,072,326 +0.17(+2.60%)
Jan 21, 2011 6.650 6.700 6.430 6.530 190,814 +0.01(+0.15%)
Jan 20, 2011 6.740 6.740 6.520 6.520 181,319 -0.23(-3.41%)
Jan 19, 2011 6.770 6.800 6.610 6.750 300,660 -0.01(-0.15%)
Jan 18, 2011 6.860 6.860 6.660 6.760 685,886 -0.14(-2.03%)
Jan 17, 2011 7.050 7.120 6.800 6.900 447,315 -0.25(-3.50%)
Jan 14, 2011 6.260 7.190 6.060 7.150 1,627,787 +0.79(+12.42%)
Jan 13, 2011 6.580 6.580 6.270 6.360 166,440 -0.10(-1.55%)
Jan 12, 2011 6.280 6.670 6.280 6.460 465,825 +0.19(+3.03%)
Jan 11, 2011 5.810 6.300 5.810 6.270 354,161 +0.46(+7.92%)
Jan 10, 2011 5.650 6.000 5.650 5.810 186,840 +0.03(+0.52%)
Jan 07, 2011 5.660 5.840 5.510 5.780 349,034 -0.02(-0.34%)
Jan 06, 2011 5.880 5.920 5.700 5.800 169,220 -0.14(-2.36%)
Jan 05, 2011 5.900 5.990 5.780 5.940 102,422 +0.01(+0.17%)
Jan 04, 2011 6.030 6.180 5.500 5.930 498,508 -0.10(-1.66%)
Dec 31, 2010 5.840 6.110 5.780 6.030 261,031 +0.16(+2.73%)
Dec 30, 2010 5.860 5.910 5.680 5.870 441,854 +0.01(+0.17%)
Dec 29, 2010 5.770 5.910 5.750 5.860 205,481 +0.11(+1.91%)
Dec 24, 2010 5.750 5.770 5.670 5.750 24,505 -0.01(-0.17%)
Dec 23, 2010 5.760 5.790 5.730 5.760 109,031 +0.03(+0.52%)
Dec 22, 2010 5.700 5.760 5.580 5.730 283,772 +0.05(+0.88%)
Dec 21, 2010 5.400 5.700 5.400 5.680 693,289 +0.34(+6.37%)
Dec 20, 2010 5.390 5.460 5.320 5.340 191,180 +0.06(+1.14%)
Dec 17, 2010 5.360 5.560 5.130 5.280 694,683 +0.00(+0.00%)
Dec 16, 2010 5.420 5.420 5.260 5.280 215,966 -0.21(-3.83%)
Dec 15, 2010 5.600 5.600 5.450 5.490 263,712 -0.09(-1.61%)
Dec 14, 2010 5.690 5.790 5.530 5.580 254,774 -0.04(-0.71%)
Dec 13, 2010 5.810 5.810 5.600 5.620 296,212 -0.08(-1.40%)
Dec 10, 2010 5.660 5.770 5.570 5.700 603,973 +0.10(+1.79%)
Dec 09, 2010 5.570 5.660 5.560 5.600 147,539 +0.06(+1.08%)
Dec 08, 2010 5.630 5.650 5.490 5.540 181,684 -0.05(-0.89%)
Dec 07, 2010 5.750 5.790 5.460 5.590 807,012 -0.06(-1.06%)
Dec 06, 2010 5.510 5.690 5.510 5.650 594,154 +0.04(+0.71%)
Dec 03, 2010 5.650 5.710 5.400 5.610 752,838 -0.14(-2.43%)
Dec 02, 2010 5.320 5.810 5.320 5.750 879,610 +0.50(+9.52%)
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.