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, 2007 17.75 18.53 17.75 18.33 492,866 +0.67(+3.79%)
Jul 30, 2007 17.70 18.03 17.28 17.66 183,420 -0.04(-0.23%)
Jul 27, 2007 17.30 18.26 17.28 17.70 508,757 +0.19(+1.09%)
Jul 26, 2007 17.95 17.95 17.13 17.51 122,790 -0.66(-3.63%)
Jul 25, 2007 18.35 18.80 18.06 18.17 101,407 -0.73(-3.86%)
Jul 24, 2007 19.20 19.20 18.90 18.90 400 -0.28(-1.46%)
Jul 23, 2007 19.75 19.75 19.07 19.18 125,106 -0.22(-1.13%)
Jul 20, 2007 19.25 19.62 19.19 19.40 593,675 -0.02(-0.10%)
Jul 19, 2007 19.40 19.53 19.40 19.42 265,170 -0.08(-0.41%)
Jul 18, 2007 19.47 19.67 19.16 19.50 345,454 +0.10(+0.52%)
Jul 17, 2007 19.50 19.85 19.37 19.40 200,133 -0.15(-0.77%)
Jul 16, 2007 20.09 20.09 19.01 19.55 176,607 -0.55(-2.74%)
Jul 13, 2007 20.24 20.24 20.01 20.10 58,085 +0.01(+0.05%)
Jul 12, 2007 20.21 20.31 19.89 20.09 317,417 +0.19(+0.95%)
Jul 11, 2007 19.50 20.17 19.26 19.90 102,370 +0.43(+2.21%)
Jul 10, 2007 19.59 19.59 18.88 19.47 166,071 -0.13(-0.66%)
Jul 09, 2007 20.13 20.13 19.42 19.60 268,129 +0.58(+3.05%)
Jul 06, 2007 18.50 19.02 18.09 19.02 601,505 +0.52(+2.81%)
Jul 05, 2007 18.49 18.50 18.00 18.50 242,784 +0.60(+3.35%)
Jul 03, 2007 17.40 17.95 17.12 17.90 362,234 +0.90(+5.29%)
Jul 02, 2007 17.11 17.22 16.87 17.00 235,133 +0.00(+0.00%)
Jun 29, 2007 17.11 17.22 16.87 17.00 235,133 -0.28(-1.62%)
Jun 28, 2007 17.00 17.35 16.85 17.28 387,102 +0.23(+1.35%)
Jun 27, 2007 16.76 17.42 16.75 17.05 286,609 -0.14(-0.81%)
Jun 26, 2007 17.02 17.39 16.75 17.19 437,107 -0.01(-0.06%)
Jun 25, 2007 17.40 17.40 17.09 17.20 162,760 -0.20(-1.15%)
Jun 22, 2007 17.38 17.61 17.30 17.40 99,340 -0.11(-0.63%)
Jun 21, 2007 17.11 17.78 17.08 17.51 233,431 +0.07(+0.40%)
Jun 20, 2007 17.85 17.97 17.38 17.44 247,829 -0.21(-1.19%)
Jun 19, 2007 17.92 17.92 17.34 17.65 292,495 -0.29(-1.62%)
Jun 18, 2007 18.30 18.30 17.82 17.94 149,556 -0.23(-1.27%)
Jun 15, 2007 17.61 18.19 17.21 18.17 765,139 +0.83(+4.79%)
Jun 14, 2007 17.22 17.55 17.07 17.34 632,917 +0.15(+0.87%)
Jun 13, 2007 16.61 17.33 16.61 17.19 469,873 +0.43(+2.57%)
Jun 12, 2007 16.39 16.96 16.38 16.76 418,275 +0.40(+2.44%)
Jun 11, 2007 16.24 16.68 16.24 16.36 326,549 +0.12(+0.74%)
Jun 08, 2007 15.86 16.38 15.74 16.24 274,517 +0.38(+2.40%)
Jun 07, 2007 16.50 16.50 15.85 15.86 173,431 -0.72(-4.34%)
Jun 06, 2007 16.65 16.65 16.39 16.58 588,986 -0.06(-0.36%)
Jun 05, 2007 16.40 16.69 16.36 16.64 1,567,843 +0.19(+1.16%)
Jun 04, 2007 16.30 16.70 15.83 16.45 450,059 +0.24(+1.48%)
Jun 01, 2007 16.00 16.39 16.00 16.21 1,167,599 +0.21(+1.31%)
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%)
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.