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 29, 2008 7.020 7.300 6.750 7.250 1,367,482 -0.05(-0.68%)
Aug 28, 2008 7.200 7.820 7.110 7.300 217,554 +0.10(+1.39%)
Aug 27, 2008 7.180 7.350 7.120 7.200 110,895 -0.02(-0.28%)
Aug 26, 2008 7.250 7.350 7.030 7.220 202,711 -0.06(-0.82%)
Aug 25, 2008 7.170 7.350 7.040 7.280 192,371 +0.07(+0.97%)
Aug 22, 2008 7.190 7.250 7.100 7.210 237,802 -0.05(-0.69%)
Aug 21, 2008 7.180 7.470 7.180 7.260 770,271 +0.12(+1.68%)
Aug 20, 2008 7.200 7.420 6.660 7.140 709,994 -0.01(-0.14%)
Aug 19, 2008 7.320 7.610 6.930 7.150 337,596 -0.17(-2.32%)
Aug 18, 2008 7.510 7.570 7.240 7.320 247,049 -0.10(-1.35%)
Aug 15, 2008 7.990 7.990 7.370 7.420 73,887 -0.52(-6.55%)
Aug 14, 2008 8.000 8.000 7.840 7.940 70,808 -0.06(-0.75%)
Aug 13, 2008 7.700 8.290 7.680 8.000 337,078 +0.30(+3.90%)
Aug 12, 2008 7.990 7.990 7.240 7.700 342,075 -0.29(-3.63%)
Aug 11, 2008 8.050 8.270 7.940 7.990 1,446,498 -0.13(-1.60%)
Aug 08, 2008 8.490 8.510 7.990 8.120 221,220 -0.40(-4.69%)
Aug 07, 2008 8.690 8.900 8.300 8.520 148,510 -0.05(-0.58%)
Aug 06, 2008 8.490 8.740 8.410 8.570 266,020 +0.41(+5.02%)
Aug 05, 2008 9.050 9.050 7.900 8.160 719,607 -0.56(-6.42%)
Aug 04, 2008 9.200 9.200 8.490 8.720 67,637 +0.00(+0.00%)
Aug 01, 2008 9.200 9.200 8.490 8.720 67,637 -0.39(-4.28%)
Jul 31, 2008 9.250 9.390 8.940 9.110 538,389 -0.14(-1.51%)
Jul 30, 2008 9.490 9.490 9.000 9.250 312,921 +0.20(+2.21%)
Jul 29, 2008 8.990 9.250 8.980 9.050 62,100 +0.03(+0.33%)
Jul 28, 2008 8.980 9.180 8.870 9.020 551,116 +0.03(+0.33%)
Jul 25, 2008 9.170 9.190 8.800 8.990 440,186 -0.06(-0.66%)
Jul 24, 2008 9.510 9.800 8.950 9.050 186,238 -0.86(-8.68%)
Jul 23, 2008 9.900 10.00 9.650 9.910 136,222 -0.09(-0.90%)
Jul 22, 2008 10.30 10.30 9.750 10.00 408,992 -0.30(-2.91%)
Jul 21, 2008 10.60 10.65 10.21 10.30 639,586 -0.18(-1.72%)
Jul 18, 2008 10.75 10.75 10.37 10.48 430,751 -0.07(-0.66%)
Jul 17, 2008 10.21 10.56 10.21 10.55 360,233 +0.10(+0.96%)
Jul 16, 2008 10.20 10.59 9.900 10.45 385,216 +0.25(+2.45%)
Jul 15, 2008 10.55 10.60 9.990 10.20 514,007 -0.39(-3.68%)
Jul 14, 2008 10.40 10.79 10.40 10.59 767,810 +0.01(+0.09%)
Jul 11, 2008 10.90 10.92 9.610 10.58 1,047,101 -0.32(-2.94%)
Jul 10, 2008 8.900 11.19 8.520 10.90 2,079,935 +1.97(+22.06%)
Jul 09, 2008 9.390 9.660 8.650 8.930 664,959 +0.39(+4.57%)
Jul 08, 2008 8.680 8.700 8.170 8.540 111,249 -0.23(-2.62%)
Jul 07, 2008 9.250 9.250 8.630 8.770 198,839 -0.60(-6.40%)
Jul 04, 2008 8.530 9.400 8.530 9.370 30,564 +0.77(+8.95%)
Jul 03, 2008 8.740 9.160 8.070 8.600 168,849 +0.25(+2.99%)
Jul 02, 2008 9.600 9.770 8.320 8.350 672,963 -1.25(-13.02%)
Jul 01, 2008 9.380 9.650 9.250 9.600 259,503 +0.00(+0.00%)
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%)
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.