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 (%)
May 24, 2011 6.120 6.180 5.900 6.070 187,695 -0.10(-1.62%)
May 20, 2011 5.960 6.340 5.920 6.170 141,798 +0.17(+2.83%)
May 19, 2011 6.000 6.030 5.760 6.000 277,325 +0.00(+0.00%)
May 18, 2011 5.720 6.150 5.700 6.000 275,155 +0.29(+5.08%)
May 17, 2011 5.620 5.940 5.620 5.710 156,835 +0.01(+0.18%)
May 16, 2011 5.610 5.720 5.560 5.700 123,611 +0.00(+0.00%)
May 13, 2011 5.750 5.750 5.520 5.700 209,953 -0.02(-0.35%)
May 12, 2011 5.510 5.760 5.510 5.720 337,568 -0.09(-1.55%)
May 11, 2011 6.090 6.100 5.750 5.810 186,741 -0.34(-5.53%)
May 10, 2011 6.140 6.200 6.010 6.150 572,260 +0.09(+1.49%)
May 09, 2011 5.990 6.100 5.960 6.060 112,993 +0.11(+1.85%)
May 06, 2011 5.810 6.180 5.790 5.950 428,091 +0.16(+2.76%)
May 05, 2011 5.950 5.960 5.650 5.790 261,344 -0.18(-3.02%)
May 04, 2011 6.110 6.110 5.960 5.970 302,627 -0.16(-2.61%)
May 03, 2011 6.340 6.340 6.090 6.130 286,590 -0.12(-1.92%)
May 02, 2011 6.400 6.270 6.240 6.250 78,515 -0.14(-2.19%)
Apr 29, 2011 6.470 6.490 6.360 6.390 204,429 -0.05(-0.78%)
Apr 28, 2011 6.450 6.490 6.290 6.440 292,392 -0.07(-1.08%)
Apr 27, 2011 6.480 6.610 6.270 6.510 163,177 +0.19(+3.01%)
Apr 26, 2011 6.550 6.580 6.300 6.320 546,087 -0.13(-2.02%)
Apr 25, 2011 6.280 6.740 6.410 6.450 144,331 +0.17(+2.71%)
Apr 21, 2011 6.350 6.360 6.220 6.280 117,991 +0.01(+0.16%)
Apr 20, 2011 6.300 6.360 6.150 6.270 191,194 +0.13(+2.12%)
Apr 19, 2011 6.100 6.270 6.060 6.140 243,391 -0.06(-0.97%)
Apr 18, 2011 6.270 6.350 6.180 6.200 123,176 -0.18(-2.82%)
Apr 15, 2011 6.460 6.470 6.320 6.380 150,499 -0.10(-1.54%)
Apr 14, 2011 6.510 6.550 6.420 6.480 156,167 -0.07(-1.07%)
Apr 13, 2011 6.640 6.740 6.520 6.550 472,449 +0.03(+0.46%)
Apr 12, 2011 6.670 6.670 6.450 6.520 253,767 -0.23(-3.41%)
Apr 11, 2011 6.990 6.990 6.520 6.750 260,579 -0.25(-3.57%)
Apr 08, 2011 6.940 7.000 6.840 7.000 252,215 +0.16(+2.34%)
Apr 07, 2011 6.850 6.930 6.690 6.840 145,475 -0.06(-0.87%)
Apr 06, 2011 6.750 6.950 6.700 6.900 585,741 +0.13(+1.92%)
Apr 05, 2011 6.750 6.800 6.460 6.770 273,202 +0.01(+0.15%)
Apr 04, 2011 6.410 6.800 6.410 6.760 612,668 +0.41(+6.46%)
Apr 01, 2011 6.310 6.350 6.240 6.350 301,910 +0.02(+0.32%)
Mar 31, 2011 6.240 6.330 6.210 6.330 245,067 +0.07(+1.12%)
Mar 30, 2011 6.300 6.300 6.240 6.260 121,253 -0.01(-0.16%)
Mar 29, 2011 6.190 6.300 6.180 6.270 156,011 +0.03(+0.48%)
Mar 28, 2011 6.280 6.300 6.210 6.240 148,524 -0.04(-0.64%)
Mar 25, 2011 6.300 6.300 6.250 6.280 166,714 -0.01(-0.16%)
Mar 24, 2011 6.200 6.320 6.150 6.290 1,206,683 +0.07(+1.13%)
Mar 23, 2011 5.800 6.390 5.800 6.220 2,386,198 +0.43(+7.43%)
Mar 22, 2011 5.720 5.830 5.720 5.790 162,568 -0.06(-1.03%)
Mar 21, 2011 5.760 5.890 5.800 5.850 246,416 +0.01(+0.17%)
Mar 18, 2011 5.780 5.880 5.700 5.840 546,839 +0.29(+5.23%)
Mar 17, 2011 5.530 5.560 5.460 5.550 205,270 +0.15(+2.78%)
Mar 16, 2011 5.300 5.800 5.300 5.400 466,286 +0.08(+1.50%)
Mar 15, 2011 4.550 5.380 4.540 5.320 834,411 +0.16(+3.10%)
Mar 14, 2011 5.110 5.240 5.110 5.160 357,837 -0.17(-3.19%)
Mar 11, 2011 5.000 5.380 5.000 5.330 253,494 +0.18(+3.50%)
Mar 10, 2011 5.140 5.170 4.900 5.150 466,555 -0.04(-0.77%)
Mar 09, 2011 5.300 5.320 4.980 5.190 1,999,362 -0.17(-3.17%)
Mar 08, 2011 5.450 5.460 5.160 5.360 466,849 -0.04(-0.74%)
Mar 07, 2011 5.810 5.830 5.360 5.400 1,735,038 -0.45(-7.69%)
Mar 04, 2011 5.940 5.990 5.850 5.850 252,641 -0.13(-2.17%)
Mar 03, 2011 5.900 6.110 5.900 5.980 422,803 +0.14(+2.40%)
Mar 02, 2011 5.800 5.900 5.750 5.840 418,217 -0.03(-0.51%)
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.