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, 2009 2.080 2.130 2.010 2.100 2,694,820 +0.06(+2.94%)
Jul 30, 2009 2.070 2.130 2.010 2.040 2,967,734 +0.08(+4.08%)
Jul 29, 2009 2.000 2.040 1.870 1.960 2,828,952 -0.12(-5.77%)
Jul 28, 2009 2.150 2.180 2.010 2.080 2,492,176 -0.05(-2.35%)
Jul 27, 2009 2.260 2.270 2.050 2.130 2,855,640 +0.01(+0.47%)
Jul 24, 2009 2.300 2.440 2.120 2.120 4,624,746 -0.15(-6.61%)
Jul 23, 2009 1.860 2.450 1.830 2.270 8,419,071 +0.44(+24.04%)
Jul 22, 2009 1.650 1.930 1.620 1.830 3,717,788 +0.18(+10.91%)
Jul 21, 2009 1.820 1.890 1.560 1.650 3,475,185 -0.12(-6.78%)
Jul 20, 2009 1.600 1.780 1.570 1.770 2,831,388 +0.27(+18.00%)
Jul 17, 2009 1.600 1.600 1.460 1.500 1,100,929 -0.07(-4.46%)
Jul 16, 2009 1.500 1.610 1.500 1.570 446,299 +0.05(+3.29%)
Jul 15, 2009 1.370 1.550 1.370 1.520 1,827,977 +0.20(+15.15%)
Jul 14, 2009 1.380 1.390 1.290 1.320 2,449,238 -0.03(-2.22%)
Jul 13, 2009 1.390 1.360 1.280 1.350 765,316 +0.00(+0.00%)
Jul 10, 2009 1.350 1.350 1.270 1.350 433,077 +0.01(+0.75%)
Jul 09, 2009 1.340 1.400 1.340 1.340 513,917 +0.00(+0.00%)
Jul 08, 2009 1.380 1.390 1.260 1.340 1,559,623 -0.07(-4.96%)
Jul 07, 2009 1.460 1.470 1.390 1.410 491,078 -0.06(-4.08%)
Jul 06, 2009 1.460 1.480 1.420 1.470 768,447 -0.08(-5.16%)
Jul 03, 2009 1.510 1.560 1.500 1.550 448,698 +0.04(+2.65%)
Jul 02, 2009 1.550 1.550 1.450 1.510 1,191,328 -0.04(-2.58%)
Jun 30, 2009 1.620 1.620 1.520 1.550 623,607 -0.03(-1.90%)
Jun 29, 2009 1.720 1.740 1.560 1.580 1,955,048 -0.14(-8.14%)
Jun 26, 2009 1.680 1.740 1.660 1.720 1,550,476 +0.04(+2.38%)
Jun 25, 2009 1.630 1.700 1.650 1.680 1,021,337 +0.05(+3.07%)
Jun 24, 2009 1.550 1.630 1.530 1.630 1,422,040 +0.13(+8.67%)
Jun 23, 2009 1.470 1.560 1.420 1.500 2,337,298 +0.00(+0.00%)
Jun 22, 2009 1.540 1.560 1.460 1.500 2,319,500 -0.12(-7.41%)
Jun 19, 2009 1.700 1.720 1.620 1.620 1,170,719 -0.02(-1.22%)
Jun 18, 2009 1.520 1.640 1.450 1.640 1,804,324 +0.12(+7.89%)
Jun 17, 2009 1.540 1.540 1.400 1.520 2,413,893 -0.01(-0.65%)
Jun 16, 2009 1.640 1.640 1.500 1.530 1,450,310 -0.07(-4.38%)
Jun 15, 2009 1.660 1.680 1.540 1.600 1,346,234 -0.09(-5.33%)
Jun 12, 2009 1.750 1.770 1.670 1.690 1,299,229 -0.08(-4.52%)
Jun 11, 2009 1.710 1.820 1.690 1.770 1,116,442 +0.10(+5.99%)
Jun 10, 2009 1.790 1.840 1.660 1.670 2,462,444 -0.06(-3.47%)
Jun 09, 2009 1.750 1.770 1.670 1.730 1,706,636 +0.04(+2.37%)
Jun 08, 2009 1.540 1.690 1.560 1.690 1,293,581 +0.08(+4.97%)
Jun 05, 2009 1.680 1.680 1.550 1.610 933,565 -0.04(-2.42%)
Jun 04, 2009 1.650 1.660 1.600 1.650 1,053,421 +0.07(+4.43%)
Jun 03, 2009 1.630 1.690 1.530 1.580 3,014,704 -0.16(-9.20%)
Jun 02, 2009 1.460 1.890 1.410 1.740 5,219,509 +0.28(+19.18%)
Jun 01, 2009 1.410 1.470 1.390 1.460 3,001,721 +0.09(+6.57%)
May 29, 2009 1.410 1.420 1.330 1.370 2,144,135 +0.00(+0.00%)
May 28, 2009 1.250 1.370 1.220 1.370 5,184,446 +0.16(+13.22%)
May 27, 2009 1.240 1.260 1.210 1.210 1,118,610 -0.01(-0.82%)
May 26, 2009 1.250 1.260 1.220 1.220 1,277,830 -0.03(-2.40%)
May 25, 2009 1.230 1.270 1.230 1.250 155,359 +0.03(+2.46%)
May 22, 2009 1.200 1.250 1.150 1.220 1,685,353 +0.05(+4.27%)
May 21, 2009 1.180 1.180 1.120 1.170 2,762,688 -0.02(-1.68%)
May 20, 2009 1.220 1.230 1.170 1.190 2,415,535 -0.01(-0.83%)
May 19, 2009 1.220 1.230 1.180 1.200 1,281,026 -0.01(-0.83%)
May 17, 2009 1.250 1.250 1.140 1.210 182,560 +0.07(+6.14%)
May 15, 2009 1.250 1.250 1.140 1.140 1,263,441 -0.12(-9.52%)
May 14, 2009 1.160 1.290 1.150 1.260 1,176,104 +0.07(+5.88%)
May 13, 2009 1.290 1.290 1.180 1.190 4,839,873 -0.10(-7.75%)
May 12, 2009 1.390 1.400 1.270 1.290 3,785,696 -0.05(-3.73%)
May 11, 2009 1.330 1.370 1.290 1.340 1,283,301 -0.02(-1.47%)
May 08, 2009 1.350 1.370 1.290 1.360 2,805,228 +0.04(+3.03%)
May 07, 2009 1.440 1.440 1.240 1.320 6,994,319 -0.05(-3.65%)
May 06, 2009 1.370 1.430 1.340 1.370 5,270,526 +0.06(+4.58%)
May 05, 2009 1.440 1.470 1.300 1.310 7,591,724 -0.08(-5.76%)
May 04, 2009 1.230 1.480 1.210 1.390 9,826,736 +0.26(+23.01%)
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.