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 (%)
Aug 31, 2006 9.270 9.270 9.100 9.100 38,200 -0.17(-1.83%)
Aug 30, 2006 9.000 9.300 8.800 9.270 70,700 +0.27(+3.00%)
Aug 29, 2006 9.350 9.400 8.700 9.000 250,300 -0.35(-3.74%)
Aug 28, 2006 9.300 9.350 9.150 9.350 95,300 +0.05(+0.54%)
Aug 25, 2006 9.190 9.500 8.960 9.300 54,550 +0.15(+1.64%)
Aug 24, 2006 9.300 9.300 8.970 9.150 59,300 -0.15(-1.61%)
Aug 23, 2006 9.400 9.490 9.190 9.300 267,750 -0.19(-2.00%)
Aug 22, 2006 9.500 9.500 9.430 9.490 320,968 -0.01(-0.11%)
Aug 21, 2006 9.900 9.900 9.450 9.500 333,363 +0.00(+0.00%)
Aug 18, 2006 9.450 9.640 9.450 9.500 491,917 +0.15(+1.60%)
Aug 17, 2006 9.500 9.850 9.350 9.350 579,292 -0.15(-1.58%)
Aug 16, 2006 9.300 9.970 9.300 9.500 232,100 +0.20(+2.15%)
Aug 15, 2006 8.840 9.500 8.820 9.300 385,200 +0.45(+5.08%)
Aug 14, 2006 8.990 8.990 8.600 8.850 135,500 -0.15(-1.67%)
Aug 11, 2006 8.890 9.070 8.700 9.000 124,400 +0.40(+4.65%)
Aug 10, 2006 8.600 8.650 8.350 8.600 251,600 +0.25(+2.99%)
Aug 09, 2006 8.250 8.400 8.250 8.350 34,493 +0.10(+1.21%)
Aug 08, 2006 8.490 8.650 8.250 8.250 125,850 -0.07(-0.84%)
Aug 07, 2006 8.450 8.570 8.320 8.320 168,633 +0.00(+0.00%)
Aug 04, 2006 8.450 8.570 8.320 8.320 168,633 +0.27(+3.35%)
Aug 03, 2006 8.250 8.250 8.000 8.050 99,213 -0.40(-4.73%)
Aug 02, 2006 8.450 8.450 8.450 8.450 100 +0.00(+0.00%)
Aug 01, 2006 8.110 8.500 8.000 8.450 193,021 +0.45(+5.62%)
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%)
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.