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 (%)
Sep 30, 2009 2.790 2.860 2.720 2.800 734,463 +0.07(+2.56%)
Sep 29, 2009 2.700 2.790 2.650 2.730 683,484 +0.02(+0.74%)
Sep 28, 2009 2.560 2.760 2.560 2.710 784,919 +0.10(+3.83%)
Sep 25, 2009 2.620 2.680 2.560 2.610 901,617 -0.05(-1.88%)
Sep 24, 2009 2.720 2.750 2.610 2.660 669,935 -0.08(-2.92%)
Sep 23, 2009 2.750 2.810 2.720 2.740 564,998 -0.04(-1.44%)
Sep 22, 2009 2.810 2.850 2.740 2.780 497,270 +0.05(+1.83%)
Sep 21, 2009 2.670 2.740 2.660 2.730 573,623 -0.04(-1.44%)
Sep 18, 2009 2.810 2.830 2.770 2.770 852,403 +0.01(+0.36%)
Sep 17, 2009 2.890 2.910 2.730 2.760 1,779,030 -0.14(-4.83%)
Sep 16, 2009 2.940 3.000 2.850 2.900 1,764,091 +0.05(+1.75%)
Sep 15, 2009 2.800 2.930 2.800 2.850 673,397 +0.09(+3.26%)
Sep 14, 2009 2.860 2.860 2.760 2.760 925,320 -0.11(-3.83%)
Sep 11, 2009 2.910 3.000 2.830 2.870 1,091,359 +0.04(+1.41%)
Sep 10, 2009 2.820 2.860 2.800 2.830 429,049 +0.03(+1.07%)
Sep 09, 2009 2.860 2.890 2.750 2.800 987,078 -0.09(-3.11%)
Sep 08, 2009 2.710 2.900 2.700 2.890 2,263,862 +0.24(+9.06%)
Sep 04, 2009 2.650 2.700 2.580 2.650 1,113,311 +0.06(+2.32%)
Sep 03, 2009 2.590 2.650 2.510 2.590 1,830,551 -0.01(-0.38%)
Sep 02, 2009 2.380 2.600 2.360 2.600 1,477,154 +0.15(+6.12%)
Sep 01, 2009 2.500 2.590 2.400 2.450 2,030,860 -0.08(-3.16%)
Aug 31, 2009 2.510 2.580 2.460 2.530 1,254,998 -0.07(-2.69%)
Aug 28, 2009 2.630 2.650 2.550 2.600 1,821,106 +0.07(+2.77%)
Aug 27, 2009 2.590 2.600 2.460 2.530 2,502,401 -0.10(-3.80%)
Aug 26, 2009 2.650 2.750 2.610 2.630 1,346,275 -0.07(-2.59%)
Aug 25, 2009 2.700 2.730 2.610 2.700 1,369,772 +0.05(+1.89%)
Aug 24, 2009 2.750 2.750 2.610 2.650 2,616,447 +0.01(+0.38%)
Aug 21, 2009 2.530 2.690 2.530 2.640 2,314,881 +0.15(+6.02%)
Aug 20, 2009 2.550 2.600 2.480 2.490 2,320,035 -0.01(-0.40%)
Aug 19, 2009 2.500 2.600 2.430 2.500 1,863,395 -0.13(-4.94%)
Aug 18, 2009 2.620 2.640 2.410 2.630 2,789,571 +0.13(+5.20%)
Aug 17, 2009 2.550 2.630 2.480 2.500 3,314,237 -0.25(-9.09%)
Aug 14, 2009 2.850 2.860 2.730 2.750 4,390,162 -0.10(-3.51%)
Aug 13, 2009 2.660 2.960 2.660 2.850 3,275,760 +0.11(+4.01%)
Aug 12, 2009 2.700 2.800 2.650 2.740 3,079,801 -0.03(-1.08%)
Aug 11, 2009 2.800 2.870 2.710 2.770 3,931,610 +0.00(+0.00%)
Aug 10, 2009 2.500 2.930 2.500 2.770 7,943,429 +0.39(+16.39%)
Aug 07, 2009 2.320 2.380 2.200 2.380 2,119,838 +0.11(+4.85%)
Aug 06, 2009 2.400 2.400 2.250 2.270 1,472,576 -0.09(-3.81%)
Aug 05, 2009 2.270 2.410 2.200 2.360 2,493,209 +0.12(+5.36%)
Aug 04, 2009 2.210 2.300 2.150 2.240 2,899,965 +0.14(+6.67%)
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%)
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.