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 (%)
Jun 30, 2008 9.380 9.650 9.250 9.600 259,503 -0.10(-1.03%)
Jun 27, 2008 9.290 10.25 9.180 9.700 167,660 +0.45(+4.86%)
Jun 26, 2008 9.630 9.690 9.250 9.250 153,850 -0.33(-3.44%)
Jun 25, 2008 10.20 10.20 9.430 9.580 487,158 -0.47(-4.68%)
Jun 24, 2008 9.750 10.56 9.340 10.05 1,138,373 +0.20(+2.03%)
Jun 23, 2008 9.960 10.04 9.750 9.850 621,733 -0.11(-1.10%)
Jun 20, 2008 10.38 10.45 9.960 9.960 97,150 -0.36(-3.49%)
Jun 19, 2008 10.95 11.05 10.26 10.32 166,022 -0.59(-5.41%)
Jun 18, 2008 10.74 11.05 10.65 10.91 537,513 +0.25(+2.35%)
Jun 17, 2008 10.12 10.73 10.12 10.66 305,599 +0.65(+6.49%)
Jun 16, 2008 10.20 10.26 9.780 10.01 233,557 +0.14(+1.42%)
Jun 13, 2008 10.09 10.11 9.730 9.870 149,846 +0.13(+1.33%)
Jun 12, 2008 9.600 9.930 9.280 9.740 314,196 +0.29(+3.07%)
Jun 11, 2008 9.570 9.660 9.180 9.450 583,838 -0.25(-2.58%)
Jun 10, 2008 9.580 9.900 9.300 9.700 331,736 -0.12(-1.22%)
Jun 09, 2008 10.08 10.10 9.640 9.820 137,681 -0.19(-1.90%)
Jun 06, 2008 10.37 10.37 10.01 10.01 240,356 -0.14(-1.38%)
Jun 05, 2008 10.23 10.30 10.11 10.15 266,478 -0.19(-1.84%)
Jun 04, 2008 10.57 10.62 10.25 10.34 1,003,573 -0.17(-1.62%)
Jun 03, 2008 10.48 10.58 10.21 10.51 830,874 +0.07(+0.67%)
Jun 02, 2008 10.52 10.61 10.37 10.44 344,554 +0.04(+0.38%)
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%)
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.