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, 2010 2.840 2.880 2.800 2.880 129,457 +0.04(+1.41%)
Aug 30, 2010 2.900 2.900 2.840 2.840 57,795 -0.04(-1.39%)
Aug 27, 2010 2.830 2.900 2.810 2.880 287,895 +0.07(+2.49%)
Aug 26, 2010 2.850 2.900 2.800 2.810 114,758 -0.06(-2.09%)
Aug 25, 2010 2.820 2.880 2.820 2.870 325,104 -0.01(-0.35%)
Aug 24, 2010 2.850 2.900 2.810 2.880 488,274 -0.01(-0.35%)
Aug 23, 2010 2.860 2.920 2.860 2.890 54,050 +0.05(+1.76%)
Aug 20, 2010 2.830 2.860 2.800 2.840 118,048 -0.05(-1.73%)
Aug 19, 2010 2.900 2.920 2.860 2.890 153,820 -0.02(-0.69%)
Aug 18, 2010 2.880 2.910 2.870 2.910 1,823,200 +0.01(+0.34%)
Aug 17, 2010 2.800 2.920 2.800 2.900 561,768 +0.11(+3.94%)
Aug 16, 2010 2.790 2.800 2.760 2.790 122,419 +0.04(+1.45%)
Aug 13, 2010 2.700 2.760 2.700 2.750 631,580 +0.07(+2.61%)
Aug 12, 2010 2.750 2.800 2.680 2.680 520,094 -0.06(-2.19%)
Aug 11, 2010 2.980 2.980 2.740 2.740 317,506 -0.22(-7.43%)
Aug 10, 2010 2.960 3.000 2.880 2.960 598,380 -0.09(-2.95%)
Aug 09, 2010 2.990 3.130 2.980 3.050 1,039,639 +0.07(+2.35%)
Aug 06, 2010 2.920 2.980 2.890 2.980 94,070 +0.06(+2.05%)
Aug 05, 2010 2.980 2.990 2.870 2.920 303,329 -0.05(-1.68%)
Aug 04, 2010 3.000 3.000 2.950 2.970 429,311 -0.03(-1.00%)
Aug 03, 2010 3.000 3.030 2.980 3.000 503,320 +0.04(+1.35%)
Jul 30, 2010 2.960 2.980 2.940 2.960 40,968 -0.03(-1.00%)
Jul 29, 2010 3.000 3.010 2.970 2.990 435,022 +0.00(+0.00%)
Jul 28, 2010 2.910 3.000 2.880 2.990 184,038 +0.10(+3.46%)
Jul 27, 2010 2.990 3.030 2.860 2.890 213,850 -0.13(-4.30%)
Jul 26, 2010 2.950 3.090 2.950 3.020 191,995 +0.05(+1.68%)
Jul 23, 2010 3.020 3.020 2.950 2.970 501,903 -0.03(-1.00%)
Jul 22, 2010 2.770 3.000 2.770 3.000 491,782 +0.23(+8.30%)
Jul 21, 2010 2.900 2.900 2.750 2.770 130,225 -0.06(-2.12%)
Jul 20, 2010 2.790 2.860 2.730 2.830 299,415 +0.08(+2.91%)
Jul 19, 2010 2.780 2.780 2.710 2.750 47,278 -0.05(-1.79%)
Jul 16, 2010 2.890 2.890 2.750 2.800 128,837 -0.09(-3.11%)
Jul 15, 2010 2.970 2.970 2.890 2.890 82,104 -0.05(-1.70%)
Jul 14, 2010 2.990 2.990 2.910 2.940 59,092 -0.02(-0.68%)
Jul 13, 2010 3.000 3.000 2.940 2.960 461,430 -0.03(-1.00%)
Jul 12, 2010 2.910 3.040 2.910 2.990 806,546 +0.01(+0.34%)
Jul 09, 2010 3.000 3.000 2.920 2.980 523,676 +0.01(+0.34%)
Jul 08, 2010 3.000 3.000 2.880 2.970 1,192,232 +0.03(+1.02%)
Jul 07, 2010 2.840 2.980 2.840 2.940 1,589,673 +0.08(+2.80%)
Jul 06, 2010 2.820 2.890 2.820 2.860 2,148,720 +0.14(+5.15%)
Jul 02, 2010 2.750 2.810 2.650 2.720 526,886 -0.08(-2.86%)
Jun 30, 2010 2.860 2.890 2.770 2.800 358,191 -0.01(-0.36%)
Jun 29, 2010 2.980 2.980 2.790 2.810 765,743 -0.26(-8.47%)
Jun 25, 2010 3.100 3.100 3.030 3.070 869,750 -0.01(-0.32%)
Jun 24, 2010 3.080 3.100 3.040 3.080 804,171 -0.02(-0.65%)
Jun 23, 2010 3.170 3.200 3.090 3.100 1,133,015 -0.02(-0.64%)
Jun 22, 2010 3.260 3.280 3.080 3.120 573,113 -0.15(-4.59%)
Jun 21, 2010 3.380 3.450 3.210 3.270 1,573,266 -0.08(-2.39%)
Jun 18, 2010 3.300 3.350 3.210 3.350 682,870 +0.02(+0.60%)
Jun 17, 2010 3.180 3.420 3.180 3.330 1,573,887 +0.12(+3.74%)
Jun 16, 2010 3.080 3.220 3.070 3.210 1,641,237 +0.10(+3.22%)
Jun 15, 2010 3.050 3.120 3.050 3.110 2,692,811 +0.03(+0.97%)
Jun 14, 2010 2.950 3.080 2.910 3.080 1,401,792 +0.19(+6.57%)
Jun 11, 2010 2.860 2.980 2.840 2.890 187,682 +0.03(+1.05%)
Jun 10, 2010 2.810 2.880 2.770 2.860 3,203,711 +0.07(+2.51%)
Jun 09, 2010 2.900 2.920 2.750 2.790 909,378 -0.04(-1.41%)
Jun 08, 2010 2.840 2.920 2.760 2.830 503,938 -0.02(-0.70%)
Jun 07, 2010 3.040 3.100 2.830 2.850 421,119 -0.19(-6.25%)
Jun 04, 2010 3.200 3.240 3.010 3.040 516,478 -0.23(-7.03%)
Jun 03, 2010 3.260 3.440 3.260 3.270 864,268 -0.04(-1.21%)
Jun 02, 2010 3.210 3.310 3.180 3.310 135,953 +0.07(+2.16%)
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.