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 (%)
Jul 31, 2006 8.000 8.250 7.880 8.000 70,602 -0.02(-0.25%)
Jul 28, 2006 8.020 8.020 7.910 8.020 328,300 +0.02(+0.25%)
Jul 27, 2006 7.800 8.100 7.800 8.000 412,100 +0.10(+1.27%)
Jul 26, 2006 7.600 7.900 7.550 7.900 175,350 +0.30(+3.95%)
Jul 25, 2006 7.650 7.700 7.500 7.600 219,700 +0.15(+2.01%)
Jul 24, 2006 7.500 7.640 7.450 7.450 2,700 +0.02(+0.27%)
Jul 21, 2006 7.450 7.450 7.400 7.430 18,100 -0.02(-0.27%)
Jul 20, 2006 7.650 7.650 7.450 7.450 1,650 -0.19(-2.49%)
Jul 19, 2006 7.390 7.640 7.310 7.640 5,400 +0.24(+3.24%)
Jul 18, 2006 7.400 7.410 7.300 7.400 40,500 -0.10(-1.33%)
Jul 17, 2006 7.490 7.500 7.490 7.500 143,136 -0.01(-0.13%)
Jul 14, 2006 7.510 7.510 7.500 7.510 87,450 -0.04(-0.53%)
Jul 13, 2006 7.310 7.650 7.310 7.550 383,850 +0.25(+3.42%)
Jul 12, 2006 7.450 7.500 7.300 7.300 45,850 -0.05(-0.68%)
Jul 11, 2006 7.500 7.500 7.350 7.350 203,100 +0.00(+0.00%)
Jul 10, 2006 7.300 7.350 7.300 7.350 70,500 -0.15(-2.00%)
Jul 07, 2006 7.500 7.500 7.500 7.500 32,550 +0.10(+1.35%)
Jul 06, 2006 7.250 7.500 7.250 7.400 59,300 +0.20(+2.78%)
Jul 05, 2006 7.200 7.200 7.150 7.200 58,575 -0.10(-1.37%)
Jul 03, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 30, 2006 7.200 7.300 7.050 7.300 14,000 +0.10(+1.39%)
Jun 29, 2006 7.200 7.200 7.200 7.200 0 +0.01(+0.14%)
Jun 28, 2006 7.050 7.240 7.000 7.190 235,800 +0.04(+0.56%)
Jun 27, 2006 7.300 7.300 7.000 7.150 84,350 +0.20(+2.88%)
Jun 23, 2006 6.950 6.950 6.950 6.950 51,100 +0.00(+0.00%)
Jun 22, 2006 6.950 6.950 6.950 6.950 100,600 +0.05(+0.72%)
Jun 21, 2006 7.100 7.100 6.900 6.900 195,000 -0.08(-1.15%)
Jun 20, 2006 7.150 7.150 6.900 6.980 4,200 -0.14(-1.97%)
Jun 19, 2006 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Jun 16, 2006 7.250 7.250 7.100 7.120 292,261 +0.00(+0.00%)
Jun 15, 2006 6.900 7.200 6.900 7.120 247,970 +0.32(+4.71%)
Jun 14, 2006 6.900 7.000 6.750 6.800 62,900 -0.10(-1.45%)
Jun 13, 2006 7.250 7.340 6.800 6.900 108,050 -0.50(-6.76%)
Jun 12, 2006 7.230 7.400 7.230 7.400 1,798,600 +0.05(+0.68%)
Jun 09, 2006 7.500 7.500 7.350 7.350 520,300 -0.15(-2.00%)
Jun 08, 2006 7.800 7.810 7.300 7.500 292,330 -0.35(-4.46%)
Jun 07, 2006 7.950 7.990 7.850 7.850 240,450 -0.14(-1.75%)
Jun 06, 2006 8.130 8.130 7.910 7.990 44,069 -0.15(-1.84%)
Jun 05, 2006 8.150 8.150 8.100 8.140 5,300 -0.01(-0.12%)
Jun 02, 2006 8.000 8.250 8.000 8.150 306,437 +0.05(+0.62%)
Jun 01, 2006 8.100 8.250 8.010 8.100 55,070 -0.15(-1.82%)
May 31, 2006 8.380 8.380 8.230 8.250 62,300 +0.05(+0.61%)
May 30, 2006 8.200 8.200 8.130 8.200 14,700 -0.15(-1.80%)
May 26, 2006 8.400 8.400 8.350 8.350 192,500 -0.10(-1.18%)
May 25, 2006 8.400 8.450 8.300 8.450 124,749 +0.00(+0.00%)
May 24, 2006 8.100 8.450 8.100 8.450 29,125 +0.15(+1.81%)
May 23, 2006 8.200 8.750 8.150 8.300 122,550 -0.05(-0.60%)
May 22, 2006 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
May 19, 2006 8.400 8.400 8.010 8.350 20,435 -0.25(-2.91%)
May 18, 2006 8.510 8.650 8.260 8.600 7,800 -0.20(-2.27%)
May 17, 2006 8.750 8.940 8.500 8.800 126,050 -0.20(-2.22%)
May 16, 2006 8.600 9.000 8.400 9.000 346,935 +0.60(+7.14%)
May 15, 2006 8.790 9.050 8.050 8.400 144,247 -0.80(-8.70%)
May 12, 2006 9.250 9.700 8.990 9.200 187,608 +0.10(+1.10%)
May 11, 2006 9.100 9.250 8.950 9.100 972,310 +0.05(+0.55%)
May 10, 2006 8.750 9.100 8.750 9.050 227,310 +0.30(+3.43%)
May 09, 2006 8.600 8.900 8.300 8.750 1,433,415 +0.30(+3.55%)
May 08, 2006 8.650 8.650 8.410 8.450 20,500 -0.20(-2.31%)
May 05, 2006 8.450 8.700 8.450 8.650 77,000 -0.01(-0.12%)
May 04, 2006 8.700 8.800 8.310 8.660 310,350 -0.04(-0.46%)
May 03, 2006 8.400 8.700 8.300 8.700 27,400 +0.40(+4.82%)
May 02, 2006 8.400 8.400 8.300 8.300 26,086 -0.10(-1.19%)
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.