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 (%)
May 31, 2007 15.92 16.02 15.72 16.00 243,623 +0.00(+0.00%)
May 30, 2007 15.45 16.29 15.24 16.00 331,391 +0.39(+2.50%)
May 29, 2007 15.51 15.90 15.41 15.61 163,175 +0.21(+1.36%)
May 25, 2007 15.59 15.99 14.93 15.40 412,732 +0.25(+1.65%)
May 24, 2007 15.90 16.15 15.12 15.15 264,475 -0.76(-4.78%)
May 23, 2007 15.99 16.19 15.85 15.91 75,512 +0.03(+0.19%)
May 22, 2007 15.86 16.20 15.86 15.88 98,859 -0.12(-0.75%)
May 21, 2007 15.56 16.24 15.45 16.00 132,495 +0.00(+0.00%)
May 18, 2007 15.56 16.24 15.45 16.00 132,495 +0.19(+1.20%)
May 17, 2007 15.79 15.93 15.75 15.81 85,665 -0.11(-0.69%)
May 16, 2007 16.25 16.27 15.89 15.92 267,127 -0.33(-2.03%)
May 15, 2007 16.25 16.63 16.25 16.25 234,117 +0.00(+0.00%)
May 14, 2007 16.26 16.60 16.25 16.25 572,850 -0.40(-2.40%)
May 11, 2007 17.00 17.00 16.51 16.65 323,997 -0.16(-0.95%)
May 10, 2007 16.85 17.09 16.58 16.81 164,561 -0.19(-1.12%)
May 09, 2007 17.11 17.31 16.96 17.00 139,834 -0.26(-1.51%)
May 08, 2007 17.19 17.27 16.97 17.26 221,981 -0.05(-0.29%)
May 07, 2007 17.38 17.90 17.20 17.31 119,945 -0.07(-0.40%)
May 04, 2007 17.20 17.48 17.01 17.38 667,414 +0.19(+1.11%)
May 03, 2007 16.96 17.29 16.69 17.19 605,218 +0.44(+2.63%)
May 02, 2007 16.00 16.89 16.00 16.75 250,069 +0.71(+4.43%)
May 01, 2007 16.49 16.69 15.77 16.04 322,484 -0.39(-2.37%)
Apr 30, 2007 16.86 17.00 16.35 16.43 149,543 -0.60(-3.52%)
Apr 27, 2007 17.15 17.15 16.80 17.03 612,778 -0.07(-0.41%)
Apr 26, 2007 16.72 17.17 16.72 17.10 279,482 -0.05(-0.29%)
Apr 25, 2007 17.66 17.75 16.89 17.15 184,375 -0.47(-2.67%)
Apr 24, 2007 17.95 17.95 17.58 17.62 97,895 -0.25(-1.40%)
Apr 23, 2007 18.00 18.08 17.67 17.87 209,874 -0.25(-1.38%)
Apr 20, 2007 17.80 18.49 17.80 18.12 94,147 +0.37(+2.08%)
Apr 19, 2007 17.90 18.00 17.70 17.75 259,418 -0.35(-1.93%)
Apr 18, 2007 18.05 18.25 17.90 18.10 773,796 +0.11(+0.61%)
Apr 17, 2007 17.86 18.22 17.75 17.99 327,126 +0.36(+2.04%)
Apr 16, 2007 17.75 17.98 17.61 17.63 282,751 -0.03(-0.17%)
Apr 13, 2007 17.97 17.97 17.54 17.66 183,704 -0.01(-0.06%)
Apr 12, 2007 17.60 18.00 17.55 17.67 538,758 +0.13(+0.74%)
Apr 11, 2007 17.60 17.64 17.39 17.54 162,980 +0.15(+0.86%)
Apr 10, 2007 17.60 17.75 17.39 17.39 113,610 -0.11(-0.63%)
Apr 09, 2007 17.25 17.75 17.25 17.50 84,329 +0.35(+2.04%)
Apr 05, 2007 16.65 17.37 16.51 17.15 342,214 +0.59(+3.56%)
Apr 04, 2007 16.50 16.88 16.17 16.56 102,642 +0.16(+0.98%)
Apr 03, 2007 16.25 16.49 16.23 16.40 116,606 +0.27(+1.67%)
Apr 02, 2007 16.28 16.30 16.02 16.13 59,990 -0.25(-1.53%)
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%)
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.