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, 2011 6.000 6.600 6.000 6.590 602,866 +0.65(+10.94%)
Aug 30, 2011 5.840 6.060 5.770 5.940 507,363 +0.10(+1.71%)
Aug 29, 2011 5.550 5.840 5.550 5.840 462,340 +0.33(+5.99%)
Aug 26, 2011 5.470 5.530 5.390 5.510 999,535 +0.03(+0.55%)
Aug 25, 2011 5.500 5.510 5.370 5.480 368,626 +0.00(+0.00%)
Aug 24, 2011 5.490 5.500 5.300 5.480 464,187 -0.01(-0.18%)
Aug 23, 2011 5.500 5.530 5.350 5.490 403,668 +0.00(+0.00%)
Aug 22, 2011 5.580 5.710 5.460 5.490 208,293 -0.03(-0.54%)
Aug 19, 2011 5.830 5.830 5.500 5.520 443,290 -0.34(-5.80%)
Aug 18, 2011 5.900 5.920 5.680 5.860 321,461 -0.13(-2.17%)
Aug 17, 2011 6.040 6.050 5.910 5.990 199,316 +0.01(+0.17%)
Aug 16, 2011 6.080 6.080 5.820 5.980 322,851 -0.13(-2.13%)
Aug 15, 2011 6.070 6.150 6.000 6.110 147,199 +0.06(+0.99%)
Aug 12, 2011 6.050 6.210 6.010 6.050 107,085 +0.00(+0.00%)
Aug 11, 2011 5.740 6.100 5.650 6.050 216,201 +0.24(+4.13%)
Aug 10, 2011 5.700 5.860 5.480 5.810 580,147 +0.05(+0.87%)
Aug 09, 2011 5.910 5.950 5.430 5.760 788,956 +0.01(+0.17%)
Aug 08, 2011 6.100 6.230 5.730 5.750 602,783 -0.72(-11.13%)
Aug 05, 2011 6.640 6.640 5.850 6.470 877,184 -0.37(-5.41%)
Aug 04, 2011 6.810 7.150 6.620 6.840 477,235 +0.15(+2.24%)
Aug 03, 2011 6.410 6.750 6.410 6.690 299,969 +0.15(+2.29%)
Aug 02, 2011 6.600 6.670 6.500 6.540 1,240,019 -0.10(-1.51%)
Jul 29, 2011 6.280 6.720 6.260 6.640 343,240 -0.05(-0.75%)
Jul 28, 2011 6.600 6.690 6.570 6.690 303,749 +0.07(+1.06%)
Jul 27, 2011 6.680 6.730 6.540 6.620 720,897 -0.09(-1.34%)
Jul 26, 2011 6.860 6.860 6.630 6.710 199,781 -0.11(-1.61%)
Jul 25, 2011 6.800 6.990 6.770 6.820 178,579 -0.07(-1.02%)
Jul 22, 2011 6.870 6.920 6.600 6.890 577,700 -0.03(-0.43%)
Jul 21, 2011 7.000 7.000 6.800 6.920 184,030 -0.08(-1.14%)
Jul 20, 2011 6.950 7.240 6.880 7.000 1,583,472 +0.05(+0.72%)
Jul 19, 2011 6.820 7.000 6.820 6.950 536,360 +0.12(+1.76%)
Jul 18, 2011 6.700 6.890 6.670 6.830 153,720 +0.13(+1.94%)
Jul 15, 2011 6.650 6.700 6.640 6.700 55,051 +0.11(+1.67%)
Jul 14, 2011 6.840 6.840 6.560 6.590 100,685 -0.16(-2.37%)
Jul 13, 2011 6.520 6.870 6.520 6.750 267,996 +0.25(+3.85%)
Jul 12, 2011 6.500 6.560 6.440 6.500 161,363 -0.04(-0.61%)
Jul 11, 2011 6.550 6.660 6.440 6.540 219,050 -0.03(-0.46%)
Jul 08, 2011 6.860 6.860 6.460 6.570 223,959 -0.29(-4.23%)
Jul 07, 2011 6.710 6.950 6.630 6.860 232,032 +0.20(+3.00%)
Jul 06, 2011 6.670 6.760 6.460 6.660 537,593 +0.00(+0.00%)
Jul 05, 2011 6.520 6.740 6.510 6.660 726,760 +0.21(+3.26%)
Jul 04, 2011 6.050 6.490 6.050 6.450 119,254 +0.33(+5.39%)
Jun 30, 2011 6.120 6.160 6.020 6.120 303,583 -0.02(-0.33%)
Jun 29, 2011 6.240 6.310 6.100 6.140 195,581 -0.15(-2.38%)
Jun 28, 2011 5.980 6.290 5.950 6.290 299,775 +0.37(+6.25%)
Jun 27, 2011 5.810 5.940 5.810 5.920 1,856,157 -0.06(-1.00%)
Jun 24, 2011 5.960 5.990 5.950 5.980 248,108 +0.08(+1.36%)
Jun 23, 2011 5.770 5.910 5.770 5.900 162,605 -0.03(-0.51%)
Jun 22, 2011 6.010 6.060 5.930 5.930 642,166 -0.08(-1.33%)
Jun 21, 2011 5.950 6.030 5.930 6.010 580,538 +0.06(+1.01%)
Jun 20, 2011 5.940 5.950 5.900 5.950 101,461 -0.02(-0.34%)
Jun 17, 2011 6.090 6.180 5.970 5.970 515,910 -0.22(-3.55%)
Jun 16, 2011 6.400 6.480 6.040 6.190 509,669 -0.26(-4.03%)
Jun 15, 2011 6.240 6.470 5.600 6.450 1,655,935 -0.04(-0.62%)
Jun 14, 2011 6.500 6.560 6.280 6.490 830,869 +0.04(+0.62%)
Jun 13, 2011 6.090 6.530 6.090 6.450 1,487,497 +0.18(+2.87%)
Jun 10, 2011 5.950 6.340 5.890 6.270 778,555 +0.37(+6.27%)
Jun 09, 2011 5.650 5.920 5.530 5.900 508,509 +0.25(+4.42%)
Jun 08, 2011 5.620 5.690 5.430 5.650 197,072 -0.08(-1.40%)
Jun 07, 2011 5.680 5.800 5.670 5.730 173,916 +0.06(+1.06%)
Jun 06, 2011 6.060 6.060 5.670 5.670 20,890 +0.02(+0.35%)
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.