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 (%)
Apr 30, 2009 1.030 1.100 0.9700 0.9800 4,359,413 -0.05(-4.85%)
Apr 29, 2009 1.060 1.090 1.000 1.030 3,417,082 -0.02(-1.90%)
Apr 28, 2009 1.070 1.080 1.040 1.050 1,474,613 -0.01(-0.94%)
Apr 27, 2009 1.100 1.100 1.050 1.060 362,634 -0.04(-3.64%)
Apr 24, 2009 1.090 1.120 1.090 1.100 502,750 +0.02(+1.85%)
Apr 23, 2009 1.120 1.140 1.070 1.080 500,685 -0.02(-1.82%)
Apr 22, 2009 1.110 1.140 1.070 1.100 768,358 +0.01(+0.92%)
Apr 21, 2009 1.100 1.170 1.070 1.090 649,972 -0.03(-2.68%)
Apr 20, 2009 1.180 1.180 1.100 1.120 815,756 -0.08(-6.67%)
Apr 17, 2009 1.240 1.240 1.180 1.200 920,001 -0.04(-3.23%)
Apr 16, 2009 1.200 1.250 1.150 1.240 3,400,831 -0.08(-6.06%)
Apr 15, 2009 1.340 1.350 1.250 1.320 495,501 +0.08(+6.45%)
Apr 14, 2009 1.400 1.400 1.230 1.240 1,031,835 -0.13(-9.49%)
Apr 13, 2009 1.450 1.450 1.320 1.370 2,569,453 -0.03(-2.14%)
Apr 09, 2009 1.280 1.450 1.100 1.400 6,419,433 +0.15(+12.00%)
Apr 08, 2009 1.170 1.310 1.100 1.250 7,531,468 +0.15(+13.64%)
Apr 07, 2009 1.220 1.250 1.100 1.100 526,274 -0.13(-10.57%)
Apr 06, 2009 1.250 1.250 1.170 1.230 389,831 -0.02(-1.60%)
Apr 03, 2009 1.100 1.310 1.060 1.250 2,681,671 +0.09(+7.76%)
Apr 02, 2009 1.100 1.200 1.070 1.160 2,109,010 +0.09(+8.41%)
Apr 01, 2009 1.100 1.090 1.060 1.070 99,462 +0.00(+0.00%)
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%)
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.