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 30, 2008 10.30 10.63 10.10 10.40 1,640,497 +0.10(+0.97%)
May 29, 2008 10.37 10.48 10.20 10.30 208,592 -0.35(-3.29%)
May 28, 2008 10.77 10.77 10.29 10.65 340,671 -0.05(-0.47%)
May 27, 2008 10.88 10.97 10.55 10.70 640,131 -0.18(-1.65%)
May 26, 2008 10.99 11.00 10.63 10.88 34,802 +0.08(+0.74%)
May 23, 2008 10.40 10.88 9.950 10.80 390,373 +0.35(+3.35%)
May 22, 2008 10.25 10.60 9.870 10.45 867,282 +0.14(+1.36%)
May 21, 2008 11.00 11.00 10.28 10.31 461,612 -0.73(-6.61%)
May 20, 2008 11.80 11.84 10.93 11.04 257,969 -0.83(-6.99%)
May 19, 2008 11.95 11.97 11.55 11.87 123,677 +0.00(+0.00%)
May 16, 2008 11.95 11.97 11.55 11.87 123,677 +0.22(+1.89%)
May 15, 2008 11.29 11.67 11.19 11.65 409,234 +0.41(+3.65%)
May 14, 2008 12.20 12.20 11.13 11.24 280,090 -0.96(-7.87%)
May 13, 2008 11.96 12.20 11.96 12.20 191,586 +0.10(+0.83%)
May 12, 2008 13.44 13.44 11.90 12.10 246,777 -1.60(-11.68%)
May 09, 2008 13.70 13.98 13.57 13.70 72,467 -0.27(-1.93%)
May 08, 2008 13.85 14.16 13.72 13.97 111,822 -0.06(-0.43%)
May 07, 2008 14.60 14.60 14.03 14.03 62,138 -0.45(-3.11%)
May 06, 2008 14.35 14.70 13.93 14.48 176,599 +0.13(+0.91%)
May 05, 2008 13.71 14.40 13.60 14.35 150,634 +0.85(+6.30%)
May 02, 2008 12.84 13.60 13.50 13.50 218,528 +0.45(+3.45%)
May 01, 2008 13.32 13.45 13.05 13.05 60,110 -0.27(-2.03%)
Apr 30, 2008 12.97 13.88 12.97 13.32 78,251 +0.47(+3.66%)
Apr 29, 2008 12.95 12.95 12.80 12.85 56,413 -0.25(-1.91%)
Apr 28, 2008 13.25 13.38 12.99 13.10 105,149 -0.04(-0.30%)
Apr 25, 2008 13.49 13.49 13.14 13.14 37,674 +0.24(+1.86%)
Apr 24, 2008 12.65 13.16 12.62 12.90 96,983 -0.35(-2.64%)
Apr 23, 2008 13.15 13.47 13.15 13.25 42,150 -0.01(-0.08%)
Apr 22, 2008 13.59 13.60 13.14 13.26 54,972 -0.13(-0.97%)
Apr 21, 2008 13.58 13.79 13.33 13.39 45,511 -0.19(-1.40%)
Apr 18, 2008 13.63 13.91 13.48 13.58 91,126 -0.22(-1.59%)
Apr 17, 2008 13.79 14.15 13.60 13.80 137,266 -0.18(-1.29%)
Apr 16, 2008 12.82 14.14 12.82 13.98 134,068 +0.98(+7.54%)
Apr 15, 2008 12.78 13.04 12.71 13.00 83,244 +0.30(+2.36%)
Apr 14, 2008 13.09 13.09 12.70 12.70 42,848 -0.02(-0.16%)
Apr 11, 2008 13.14 13.14 12.65 12.72 61,751 -0.43(-3.27%)
Apr 10, 2008 12.84 13.24 12.84 13.15 93,235 +0.46(+3.62%)
Apr 09, 2008 13.02 13.31 12.56 12.69 192,542 -0.31(-2.38%)
Apr 08, 2008 13.10 13.43 12.80 13.00 83,617 -0.13(-0.99%)
Apr 07, 2008 12.82 13.45 12.72 13.13 526,876 +0.37(+2.90%)
Apr 04, 2008 12.20 12.80 12.20 12.76 253,276 +0.51(+4.16%)
Apr 03, 2008 12.21 12.31 12.20 12.25 587,834 -0.17(-1.37%)
Apr 02, 2008 12.46 12.60 12.25 12.42 210,715 -0.06(-0.48%)
Apr 01, 2008 12.35 12.99 12.24 12.48 368,564 +0.13(+1.05%)
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%)
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.