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 31, 2008 12.80 12.80 12.20 12.35 229,342 -0.43(-3.36%)
Mar 28, 2008 12.95 13.12 12.51 12.78 301,932 -0.24(-1.84%)
Mar 27, 2008 12.75 13.02 12.49 13.02 75,714 +0.22(+1.72%)
Mar 26, 2008 12.20 12.99 12.20 12.80 86,938 +0.50(+4.07%)
Mar 25, 2008 11.89 12.53 11.89 12.30 154,942 +0.51(+4.33%)
Mar 24, 2008 11.50 12.08 11.43 11.79 151,994 -0.09(-0.76%)
Mar 21, 2008 11.75 12.18 11.35 11.88 187,950 +0.00(+0.00%)
Mar 20, 2008 11.75 12.18 11.35 11.88 187,950 -0.07(-0.59%)
Mar 19, 2008 12.17 12.39 11.95 11.95 273,387 -0.35(-2.85%)
Mar 18, 2008 12.00 12.45 11.46 12.30 136,778 +0.29(+2.41%)
Mar 17, 2008 11.90 12.05 11.35 12.01 119,009 -0.18(-1.48%)
Mar 14, 2008 12.49 12.80 12.10 12.19 158,055 -0.18(-1.46%)
Mar 13, 2008 11.99 12.43 11.55 12.37 209,731 +0.39(+3.26%)
Mar 12, 2008 12.05 12.10 11.91 11.98 184,138 -0.08(-0.66%)
Mar 11, 2008 12.25 12.27 11.61 12.06 232,886 +0.01(+0.08%)
Mar 10, 2008 12.26 12.40 12.03 12.05 110,190 -0.37(-2.98%)
Mar 07, 2008 12.74 12.81 12.13 12.42 125,196 -0.30(-2.36%)
Mar 06, 2008 12.75 12.94 12.68 12.72 151,367 -0.04(-0.31%)
Mar 05, 2008 12.75 13.10 12.75 12.76 189,370 -0.24(-1.85%)
Mar 04, 2008 13.50 13.53 12.53 13.00 231,283 -0.49(-3.63%)
Mar 03, 2008 13.26 13.53 13.26 13.49 263,850 +0.01(+0.07%)
Feb 29, 2008 13.50 13.57 13.28 13.48 332,733 -0.22(-1.61%)
Feb 28, 2008 13.80 13.85 13.64 13.70 297,287 -0.16(-1.15%)
Feb 27, 2008 13.90 14.12 13.75 13.86 289,580 -0.16(-1.14%)
Feb 26, 2008 13.60 14.24 13.60 14.02 188,764 +0.17(+1.23%)
Feb 25, 2008 13.40 13.85 13.40 13.85 61,629 +0.38(+2.82%)
Feb 22, 2008 13.45 13.65 13.25 13.47 162,289 -0.13(-0.96%)
Feb 21, 2008 13.45 13.86 13.43 13.60 460,948 +0.20(+1.49%)
Feb 20, 2008 13.35 13.75 12.91 13.40 717,685 -0.45(-3.25%)
Feb 19, 2008 13.50 14.19 13.50 13.85 1,150,095 +0.50(+3.75%)
Feb 18, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Feb 15, 2008 13.40 13.50 13.25 13.35 179,599 +0.00(+0.00%)
Feb 14, 2008 13.80 13.88 13.25 13.35 750,296 -0.58(-4.16%)
Feb 13, 2008 13.31 13.95 13.10 13.93 910,548 +0.63(+4.74%)
Feb 12, 2008 13.27 13.55 12.87 13.30 716,632 +0.22(+1.68%)
Feb 11, 2008 13.22 13.34 12.88 13.08 142,894 +0.08(+0.62%)
Feb 08, 2008 12.50 13.14 12.50 13.00 227,595 +0.35(+2.77%)
Feb 07, 2008 12.52 12.87 12.50 12.65 274,127 -0.04(-0.32%)
Feb 06, 2008 13.00 13.21 12.59 12.69 631,289 -0.01(-0.08%)
Feb 05, 2008 13.60 13.60 12.00 12.70 1,749,646 -1.10(-7.97%)
Feb 04, 2008 14.00 14.25 13.70 13.80 896,502 +0.04(+0.29%)
Feb 01, 2008 13.29 13.80 13.25 13.76 364,488 +0.07(+0.51%)
Jan 31, 2008 12.50 13.79 12.50 13.69 361,482 +0.93(+7.29%)
Jan 30, 2008 12.50 12.89 12.36 12.76 206,396 +0.00(+0.00%)
Jan 29, 2008 12.65 13.39 12.49 12.76 264,359 +0.02(+0.16%)
Jan 28, 2008 12.45 12.85 11.88 12.74 353,805 -0.04(-0.31%)
Jan 25, 2008 13.50 13.50 12.41 12.78 270,750 -0.23(-1.77%)
Jan 24, 2008 12.76 13.40 12.75 13.01 160,879 +0.43(+3.42%)
Jan 23, 2008 12.80 12.80 12.09 12.58 491,820 -0.22(-1.72%)
Jan 22, 2008 11.10 12.80 11.10 12.80 550,209 +1.21(+10.44%)
Jan 21, 2008 12.44 12.58 10.25 11.59 291,982 -1.02(-8.09%)
Jan 18, 2008 12.96 13.23 12.33 12.61 327,302 -0.49(-3.74%)
Jan 17, 2008 13.75 14.08 12.86 13.10 373,932 -0.65(-4.73%)
Jan 16, 2008 14.01 14.05 12.90 13.75 322,089 -0.57(-3.98%)
Jan 15, 2008 14.70 14.70 14.07 14.32 120,858 -0.33(-2.25%)
Jan 14, 2008 14.50 15.19 14.47 14.65 382,254 +0.12(+0.83%)
Jan 11, 2008 14.58 14.58 13.81 14.53 613,205 -0.10(-0.68%)
Jan 10, 2008 14.19 14.67 14.04 14.63 2,274,023 +0.44(+3.10%)
Jan 09, 2008 14.56 14.60 14.16 14.19 478,546 -0.34(-2.34%)
Jan 08, 2008 15.16 15.16 14.43 14.53 306,556 -0.34(-2.29%)
Jan 07, 2008 15.45 15.50 14.87 14.87 97,447 -0.36(-2.36%)
Jan 04, 2008 15.89 15.89 15.23 15.23 34,872 -0.69(-4.33%)
Jan 03, 2008 15.05 15.92 15.05 15.92 279,186 +0.57(+3.71%)
Jan 02, 2008 15.29 15.47 15.28 15.35 64,537 +0.11(+0.72%)
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.