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, 2009 1.110 1.140 1.070 1.070 283,204 -0.01(-0.93%)
Mar 30, 2009 1.100 1.310 1.050 1.080 224,821 -0.02(-1.82%)
Mar 26, 2009 1.300 1.170 1.100 1.100 347,537 -0.07(-5.98%)
Mar 25, 2009 1.150 1.310 1.050 1.170 625,592 +0.07(+6.36%)
Mar 24, 2009 1.050 1.120 1.020 1.100 141,614 +0.08(+7.84%)
Mar 23, 2009 1.110 1.070 1.020 1.020 101,956 +0.04(+4.08%)
Mar 20, 2009 0.9300 1.040 0.9300 0.9800 287,006 +0.05(+5.38%)
Mar 19, 2009 0.8900 0.9300 0.8800 0.9300 201,493 +0.02(+2.20%)
Mar 18, 2009 0.9400 0.9600 0.8900 0.9100 726,248 -0.05(-5.21%)
Mar 17, 2009 1.080 1.070 0.9600 0.9600 970,128 -0.11(-10.28%)
Mar 16, 2009 1.010 1.150 1.000 1.070 329,782 +0.07(+7.00%)
Mar 13, 2009 1.020 1.020 0.9400 1.000 232,657 -0.02(-1.96%)
Mar 12, 2009 1.040 1.050 1.010 1.020 13,400 -0.01(-0.97%)
Mar 11, 2009 1.140 1.150 0.9900 1.030 1,651,134 -0.12(-10.43%)
Mar 10, 2009 1.070 1.150 1.010 1.150 64,674 +0.15(+15.00%)
Mar 09, 2009 0.9500 1.000 0.9500 1.000 46,868 +0.03(+3.09%)
Mar 06, 2009 1.000 1.030 0.9500 0.9700 138,724 +0.02(+2.11%)
Mar 05, 2009 0.9700 1.000 0.9300 0.9500 86,400 +0.00(+0.00%)
Mar 04, 2009 1.060 1.100 0.9500 0.9500 165,647 -0.03(-3.06%)
Mar 02, 2009 1.000 1.000 0.9000 0.9800 916,494 -0.12(-10.91%)
Feb 27, 2009 1.160 1.160 1.020 1.100 125,602 -0.01(-0.90%)
Feb 26, 2009 1.150 1.260 1.060 1.110 241,557 +0.01(+0.91%)
Feb 25, 2009 1.280 1.280 1.080 1.100 156,624 -0.05(-4.35%)
Feb 24, 2009 1.180 1.250 1.150 1.150 78,246 -0.03(-2.54%)
Feb 23, 2009 1.330 1.330 1.180 1.180 189,299 -0.05(-4.07%)
Feb 20, 2009 1.330 1.330 1.110 1.230 1,212,516 -0.10(-7.52%)
Feb 19, 2009 1.530 1.590 1.330 1.330 179,050 -0.24(-15.29%)
Feb 18, 2009 1.600 1.640 1.520 1.570 203,916 -0.13(-7.65%)
Feb 17, 2009 1.580 1.730 1.580 1.700 199,296 -0.05(-2.86%)
Feb 13, 2009 1.740 1.800 1.690 1.750 385,494 +0.17(+10.76%)
Feb 12, 2009 1.630 1.750 1.560 1.580 121,529 -0.03(-1.86%)
Feb 11, 2009 1.550 1.650 1.550 1.610 53,867 +0.09(+5.92%)
Feb 10, 2009 1.690 1.690 1.510 1.520 234,677 -0.08(-5.00%)
Feb 09, 2009 1.650 1.650 1.600 1.600 13,130 -0.02(-1.23%)
Feb 06, 2009 1.700 1.700 1.540 1.620 106,377 +0.01(+0.62%)
Feb 05, 2009 1.450 1.640 1.420 1.610 335,826 +0.20(+14.18%)
Feb 04, 2009 1.300 1.450 1.300 1.410 94,255 +0.09(+6.82%)
Feb 03, 2009 1.300 1.320 1.250 1.320 11,753 +0.02(+1.54%)
Feb 02, 2009 1.400 1.400 1.250 1.300 36,227 +0.00(+0.00%)
Jan 30, 2009 1.450 1.450 1.280 1.300 85,450 -0.04(-2.99%)
Jan 29, 2009 1.290 1.450 1.290 1.340 94,514 -0.02(-1.47%)
Jan 28, 2009 1.390 1.390 1.240 1.360 260,466 -0.04(-2.86%)
Jan 27, 2009 1.410 1.460 1.340 1.400 163,000 -0.07(-4.76%)
Jan 26, 2009 1.500 1.500 1.360 1.470 123,245 -0.01(-0.68%)
Jan 23, 2009 1.590 1.620 1.400 1.480 276,946 -0.07(-4.52%)
Jan 22, 2009 1.500 1.600 1.460 1.550 413,033 +0.08(+5.44%)
Jan 21, 2009 1.400 1.480 1.370 1.470 214,130 +0.23(+18.55%)
Jan 20, 2009 1.250 1.290 1.200 1.240 28,309 -0.01(-0.80%)
Jan 19, 2009 1.250 1.250 1.150 1.250 18,245 +0.10(+8.70%)
Jan 16, 2009 1.160 1.190 1.080 1.150 70,355 +0.03(+2.68%)
Jan 15, 2009 1.160 1.190 1.080 1.120 347,613 -0.06(-5.08%)
Jan 14, 2009 1.250 1.250 1.050 1.180 95,644 -0.02(-1.67%)
Jan 13, 2009 1.300 1.300 1.100 1.200 85,843 -0.04(-3.23%)
Jan 12, 2009 1.340 1.400 1.170 1.240 41,613 -0.13(-9.49%)
Jan 09, 2009 1.500 1.560 1.320 1.370 107,149 -0.03(-2.14%)
Jan 08, 2009 1.230 1.400 1.160 1.400 169,937 +0.10(+7.69%)
Jan 07, 2009 1.400 1.400 1.210 1.300 107,847 -0.10(-7.14%)
Jan 06, 2009 1.450 1.480 1.210 1.400 421,584 -0.04(-2.78%)
Jan 05, 2009 1.540 1.540 1.300 1.440 263,515 +0.03(+2.13%)
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.