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 (%)
Mar 30, 2007 16.40 16.40 16.01 16.38 51,936 +0.16(+0.99%)
Mar 29, 2007 16.50 16.50 16.22 16.22 24,875 -0.16(-0.98%)
Mar 28, 2007 16.35 16.50 16.24 16.38 36,270 -0.04(-0.24%)
Mar 27, 2007 16.59 16.68 16.04 16.42 277,509 -0.08(-0.48%)
Mar 26, 2007 16.50 16.85 15.86 16.50 55,027 +0.21(+1.29%)
Mar 23, 2007 15.81 16.29 15.77 16.29 219,749 +0.36(+2.26%)
Mar 22, 2007 15.66 15.97 15.65 15.93 37,276 +0.03(+0.19%)
Mar 21, 2007 15.70 16.00 15.65 15.90 61,832 +0.20(+1.27%)
Mar 20, 2007 15.75 15.95 15.64 15.70 196,781 -0.03(-0.19%)
Mar 19, 2007 16.00 16.04 15.50 15.73 243,633 -0.37(-2.30%)
Mar 16, 2007 16.00 16.36 15.76 16.10 1,727,086 +0.12(+0.75%)
Mar 15, 2007 15.00 16.30 15.00 15.98 485,472 +0.95(+6.32%)
Mar 14, 2007 14.95 15.50 14.95 15.03 182,437 -0.42(-2.72%)
Mar 13, 2007 15.53 15.97 15.30 15.45 182,500 -0.14(-0.90%)
Mar 12, 2007 16.40 16.50 15.52 15.59 187,469 -0.11(-0.70%)
Mar 09, 2007 15.35 15.96 14.75 15.70 279,332 +0.41(+2.68%)
Mar 08, 2007 15.06 15.45 15.06 15.29 174,657 +0.50(+3.38%)
Mar 07, 2007 13.89 14.95 13.71 14.79 370,414 +0.69(+4.89%)
Mar 06, 2007 13.57 14.30 13.52 14.10 195,408 +0.88(+6.66%)
Mar 05, 2007 13.35 13.50 13.01 13.22 130,261 -0.47(-3.43%)
Mar 02, 2007 13.70 13.88 13.50 13.69 109,859 -0.07(-0.51%)
Mar 01, 2007 13.75 13.99 13.70 13.76 195,013 +0.06(+0.44%)
Feb 28, 2007 13.68 13.95 13.51 13.70 127,933 -0.30(-2.14%)
Feb 27, 2007 14.80 14.80 14.00 14.00 667,577 -0.95(-6.35%)
Feb 26, 2007 14.65 15.09 14.60 14.95 136,739 +0.59(+4.11%)
Feb 23, 2007 13.98 14.50 13.98 14.36 144,286 +0.68(+4.97%)
Feb 22, 2007 13.55 14.00 13.50 13.68 168,345 +0.32(+2.40%)
Feb 21, 2007 13.50 13.55 13.36 13.36 152,075 -0.22(-1.62%)
Feb 20, 2007 13.40 13.79 13.38 13.58 186,963 -0.22(-1.59%)
Feb 16, 2007 13.32 13.98 13.32 13.80 167,393 +0.50(+3.76%)
Feb 15, 2007 12.85 13.66 12.85 13.30 154,100 +0.50(+3.91%)
Feb 14, 2007 12.00 13.01 12.00 12.80 130,974 +0.95(+8.02%)
Feb 13, 2007 11.90 11.99 11.75 11.85 122,985 +0.06(+0.51%)
Feb 12, 2007 11.90 11.90 11.60 11.79 55,662 -0.10(-0.84%)
Feb 09, 2007 11.80 11.89 11.79 11.89 157,535 +0.08(+0.68%)
Feb 08, 2007 11.89 11.90 11.75 11.81 76,367 -0.17(-1.42%)
Feb 07, 2007 11.75 11.98 11.75 11.98 12,666 +0.18(+1.53%)
Feb 06, 2007 12.00 12.11 11.80 11.80 282,290 -0.18(-1.50%)
Feb 05, 2007 12.15 12.15 11.95 11.98 12,862 -0.04(-0.33%)
Feb 02, 2007 11.80 12.25 11.75 12.02 48,755 -0.07(-0.58%)
Feb 01, 2007 12.00 12.18 11.86 12.09 251,750 +0.19(+1.60%)
Jan 31, 2007 12.00 12.07 11.75 11.90 19,362 -0.18(-1.49%)
Jan 30, 2007 12.20 12.31 12.08 12.08 101,996 -0.03(-0.25%)
Jan 29, 2007 11.76 12.20 11.76 12.11 77,059 -0.19(-1.54%)
Jan 26, 2007 12.35 12.35 11.50 12.30 190,860 -0.05(-0.40%)
Jan 25, 2007 12.70 12.89 12.35 12.35 124,827 -0.40(-3.14%)
Jan 24, 2007 12.14 12.75 12.00 12.75 253,359 +0.61(+5.02%)
Jan 23, 2007 11.90 12.36 11.90 12.14 133,330 +0.40(+3.41%)
Jan 22, 2007 11.85 11.85 11.50 11.74 21,482 -0.05(-0.42%)
Jan 19, 2007 11.60 11.99 11.60 11.79 42,160 +0.04(+0.34%)
Jan 18, 2007 11.85 12.05 11.35 11.75 62,485 -0.20(-1.67%)
Jan 17, 2007 12.10 12.10 11.70 11.95 344,044 +0.15(+1.27%)
Jan 16, 2007 11.50 11.94 11.50 11.80 131,204 -0.57(-4.61%)
Jan 12, 2007 12.01 12.37 11.88 12.37 86,080 +0.47(+3.95%)
Jan 11, 2007 12.10 12.10 11.01 11.90 70,452 -0.20(-1.65%)
Jan 10, 2007 11.40 12.10 11.21 12.10 190,133 +1.40(+13.08%)
Jan 09, 2007 10.54 10.98 10.46 10.70 555,908 +0.30(+2.88%)
Jan 08, 2007 10.25 10.70 10.25 10.40 86,923 +0.22(+2.16%)
Jan 05, 2007 10.31 10.36 9.000 10.18 115,603 -0.31(-2.96%)
Jan 04, 2007 10.35 10.55 10.26 10.49 314,515 -0.01(-0.10%)
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.