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 (%)
Dec 29, 2006 11.09 11.30 11.08 11.17 18,385 +0.12(+1.09%)
Dec 28, 2006 11.25 11.25 10.91 11.05 23,154 -0.20(-1.78%)
Dec 27, 2006 11.88 11.88 11.21 11.25 38,390 -0.22(-1.92%)
Dec 26, 2006 10.88 11.84 10.76 11.47 24,864 +0.00(+0.00%)
Dec 22, 2006 10.88 11.84 10.76 11.47 24,864 +0.47(+4.27%)
Dec 21, 2006 11.69 11.69 10.50 11.00 156,426 -0.72(-6.14%)
Dec 20, 2006 11.50 11.72 11.30 11.72 92,772 +0.12(+1.03%)
Dec 19, 2006 11.80 11.80 11.41 11.60 104,968 -0.28(-2.36%)
Dec 18, 2006 11.81 11.95 11.75 11.88 44,433 +0.04(+0.34%)
Dec 15, 2006 11.95 11.95 11.41 11.84 144,455 -0.11(-0.92%)
Dec 14, 2006 11.84 11.99 11.84 11.95 110,959 +0.00(+0.00%)
Dec 13, 2006 11.95 11.95 11.85 11.95 89,781 +0.00(+0.00%)
Dec 12, 2006 12.00 12.00 11.85 11.95 118,897 -0.02(-0.17%)
Dec 11, 2006 12.00 12.25 11.93 11.97 447,195 +0.04(+0.34%)
Dec 08, 2006 11.99 12.00 11.82 11.93 134,815 +0.13(+1.10%)
Dec 07, 2006 11.90 12.00 11.78 11.80 215,934 -0.20(-1.67%)
Dec 06, 2006 11.90 12.00 11.90 12.00 26,972 +0.05(+0.42%)
Dec 05, 2006 11.99 12.00 11.86 11.95 161,303 -0.05(-0.42%)
Dec 04, 2006 11.80 12.30 11.50 12.00 137,033 +0.10(+0.84%)
Dec 01, 2006 11.95 11.95 11.85 11.90 235,055 +0.00(+0.00%)
Nov 30, 2006 11.99 12.00 11.90 11.90 45,918 -0.04(-0.34%)
Nov 29, 2006 11.50 12.34 11.50 11.94 46,332 +0.46(+4.01%)
Nov 28, 2006 11.25 11.48 11.25 11.48 271,845 +0.01(+0.09%)
Nov 27, 2006 11.50 11.50 11.43 11.47 91,242 -0.03(-0.26%)
Nov 24, 2006 11.50 11.50 11.47 11.50 119,375 +0.05(+0.44%)
Nov 22, 2006 11.50 11.50 11.36 11.45 107,210 -0.04(-0.35%)
Nov 21, 2006 11.39 11.64 11.20 11.49 297,359 +0.29(+2.59%)
Nov 20, 2006 10.41 11.35 10.41 11.20 469,511 +0.51(+4.77%)
Nov 17, 2006 10.70 10.80 10.40 10.69 143,365 -0.20(-1.84%)
Nov 16, 2006 10.70 10.99 10.61 10.89 120,347 +0.19(+1.78%)
Nov 15, 2006 10.50 10.71 10.50 10.70 364,620 +0.00(+0.00%)
Nov 14, 2006 10.85 10.85 10.10 10.70 499,874 -0.30(-2.73%)
Nov 13, 2006 11.48 11.48 10.80 11.00 273,275 -0.50(-4.35%)
Nov 10, 2006 11.50 11.80 11.25 11.50 700,220 +0.10(+0.88%)
Nov 09, 2006 11.21 11.40 11.10 11.40 90,195 +0.30(+2.70%)
Nov 08, 2006 11.30 11.35 11.00 11.10 197,063 -0.05(-0.45%)
Nov 07, 2006 11.33 11.33 10.81 11.15 104,379 -0.17(-1.50%)
Nov 06, 2006 11.48 11.50 11.07 11.32 568,181 +0.02(+0.18%)
Nov 03, 2006 11.48 11.48 11.30 11.30 24,655 +0.09(+0.80%)
Nov 02, 2006 11.05 11.40 11.05 11.21 234,414 +0.21(+1.91%)
Nov 01, 2006 11.10 11.45 11.00 11.00 508,500 -0.25(-2.22%)
Oct 31, 2006 10.90 11.39 10.90 11.25 346,062 +0.44(+4.07%)
Oct 30, 2006 10.85 11.44 10.73 10.81 327,295 -0.03(-0.28%)
Oct 27, 2006 10.85 10.85 10.55 10.84 348,115 +0.19(+1.78%)
Oct 26, 2006 10.60 10.79 10.41 10.65 159,255 -0.05(-0.47%)
Oct 25, 2006 10.10 11.25 10.10 10.70 150,551 +0.55(+5.42%)
Oct 24, 2006 10.00 10.20 10.00 10.15 155,370 -0.10(-0.98%)
Oct 23, 2006 10.05 10.25 9.800 10.25 196,803 +0.01(+0.10%)
Oct 20, 2006 10.25 10.25 9.900 10.24 12,920 +0.24(+2.40%)
Oct 19, 2006 10.00 10.20 10.00 10.00 669,720 +0.15(+1.52%)
Oct 18, 2006 9.900 10.00 9.850 9.850 48,022 +0.00(+0.00%)
Oct 17, 2006 10.22 10.22 9.600 9.850 115,255 -0.40(-3.90%)
Oct 16, 2006 10.18 10.49 10.18 10.25 182,361 +0.22(+2.19%)
Oct 13, 2006 9.250 10.03 9.150 10.03 252,100 +0.85(+9.26%)
Oct 12, 2006 8.920 9.180 8.920 9.180 331,550 +0.38(+4.32%)
Oct 11, 2006 8.950 9.000 8.800 8.800 82,763 +0.05(+0.57%)
Oct 10, 2006 8.870 8.940 8.750 8.750 16,283 +0.45(+5.42%)
Oct 09, 2006 8.550 8.550 8.160 8.300 30,408 +0.00(+0.00%)
Oct 06, 2006 8.550 8.550 8.160 8.300 30,408 -0.25(-2.92%)
Oct 05, 2006 8.500 8.950 8.300 8.550 34,392 +0.32(+3.89%)
Oct 04, 2006 8.750 8.750 8.200 8.230 99,905 -0.02(-0.24%)
Oct 03, 2006 8.650 8.650 8.180 8.250 83,650 -0.45(-5.17%)
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.