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 29, 2012 7.990 8.010 7.990 8.010 34,521 +0.01(+0.12%)
Feb 28, 2012 8.000 8.000 7.990 8.000 3,032 +0.01(+0.13%)
Feb 27, 2012 7.990 8.010 7.990 7.990 41,756 -0.01(-0.12%)
Feb 24, 2012 7.990 8.000 7.990 8.000 34,636 +0.01(+0.13%)
Feb 23, 2012 8.000 8.000 7.990 7.990 278,336 -0.01(-0.12%)
Feb 22, 2012 8.000 8.010 7.990 8.000 69,215 -0.01(-0.12%)
Feb 21, 2012 8.000 8.010 8.000 8.010 62,470 +0.01(+0.12%)
Feb 17, 2012 8.000 8.000 8.000 0 +0.05(+0.63%)
Feb 16, 2012 7.990 7.990 7.950 7.950 42,967 -0.05(-0.62%)
Feb 15, 2012 7.990 8.000 7.980 8.000 166,674 +0.04(+0.50%)
Feb 14, 2012 7.950 7.970 7.950 7.960 37,914 +0.00(+0.00%)
Feb 13, 2012 7.960 7.970 7.950 7.960 2,093,340 +0.00(+0.00%)
Feb 10, 2012 7.840 7.970 7.800 7.960 4,654,769 +0.12(+1.53%)
Feb 09, 2012 7.860 7.940 7.830 7.840 278,369 +0.01(+0.13%)
Feb 08, 2012 7.840 7.860 7.830 7.830 796,331 -0.01(-0.13%)
Feb 07, 2012 7.800 7.860 7.800 7.840 689,302 +0.10(+1.29%)
Feb 06, 2012 7.650 7.790 7.650 7.740 230,265 +0.01(+0.13%)
Feb 03, 2012 7.630 7.740 7.630 7.730 305,401 +0.06(+0.78%)
Feb 02, 2012 7.600 7.720 7.600 7.670 792,072 +0.08(+1.05%)
Feb 01, 2012 7.570 7.600 7.560 7.590 46,339 +0.01(+0.13%)
Jan 31, 2012 7.600 7.630 7.560 7.580 66,503 +0.07(+0.93%)
Jan 30, 2012 7.510 7.570 7.510 7.510 111,747 -0.09(-1.18%)
Jan 27, 2012 7.620 7.630 7.580 7.600 150,425 -0.05(-0.65%)
Jan 26, 2012 7.650 7.690 7.600 7.650 385,536 +0.02(+0.26%)
Jan 25, 2012 7.580 7.640 7.580 7.630 209,526 +0.11(+1.46%)
Jan 24, 2012 7.490 7.550 7.490 7.520 124,140 -0.04(-0.53%)
Jan 23, 2012 7.460 7.600 7.460 7.560 104,019 +0.03(+0.40%)
Jan 20, 2012 7.490 7.540 7.490 7.530 221,155 +0.04(+0.53%)
Jan 19, 2012 7.560 7.570 7.490 7.490 63,469 -0.10(-1.32%)
Jan 18, 2012 7.600 7.640 7.550 7.590 32,156 -0.03(-0.39%)
Jan 17, 2012 7.580 7.620 7.550 7.620 370,538 +0.06(+0.79%)
Jan 16, 2012 7.370 7.560 7.370 7.560 55,750 +0.01(+0.13%)
Jan 13, 2012 7.510 7.580 7.510 7.550 325,969 +0.00(+0.00%)
Jan 12, 2012 7.500 7.630 7.440 7.550 284,151 +0.08(+1.07%)
Jan 11, 2012 7.440 7.520 7.340 7.470 219,177 +0.07(+0.95%)
Jan 10, 2012 7.270 7.450 7.270 7.400 120,762 +0.08(+1.09%)
Jan 09, 2012 7.220 7.350 7.150 7.320 1,075,519 -0.15(-2.01%)
Jan 06, 2012 7.400 7.490 7.400 7.470 81,949 +0.03(+0.40%)
Jan 05, 2012 7.400 7.480 7.380 7.440 1,507,130 +0.05(+0.68%)
Jan 04, 2012 7.450 7.470 7.350 7.390 432,765 +0.05(+0.68%)
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%)
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.