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 (%)
Feb 28, 2007 13.68 13.95 13.51 13.70 127,933 -0.30(-2.14%)
Feb 27, 2007 14.80 14.80 14.00 14.00 667,577 -0.95(-6.35%)
Feb 26, 2007 14.65 15.09 14.60 14.95 136,739 +0.59(+4.11%)
Feb 23, 2007 13.98 14.50 13.98 14.36 144,286 +0.68(+4.97%)
Feb 22, 2007 13.55 14.00 13.50 13.68 168,345 +0.32(+2.40%)
Feb 21, 2007 13.50 13.55 13.36 13.36 152,075 -0.22(-1.62%)
Feb 20, 2007 13.40 13.79 13.38 13.58 186,963 -0.22(-1.59%)
Feb 16, 2007 13.32 13.98 13.32 13.80 167,393 +0.50(+3.76%)
Feb 15, 2007 12.85 13.66 12.85 13.30 154,100 +0.50(+3.91%)
Feb 14, 2007 12.00 13.01 12.00 12.80 130,974 +0.95(+8.02%)
Feb 13, 2007 11.90 11.99 11.75 11.85 122,985 +0.06(+0.51%)
Feb 12, 2007 11.90 11.90 11.60 11.79 55,662 -0.10(-0.84%)
Feb 09, 2007 11.80 11.89 11.79 11.89 157,535 +0.08(+0.68%)
Feb 08, 2007 11.89 11.90 11.75 11.81 76,367 -0.17(-1.42%)
Feb 07, 2007 11.75 11.98 11.75 11.98 12,666 +0.18(+1.53%)
Feb 06, 2007 12.00 12.11 11.80 11.80 282,290 -0.18(-1.50%)
Feb 05, 2007 12.15 12.15 11.95 11.98 12,862 -0.04(-0.33%)
Feb 02, 2007 11.80 12.25 11.75 12.02 48,755 -0.07(-0.58%)
Feb 01, 2007 12.00 12.18 11.86 12.09 251,750 +0.19(+1.60%)
Jan 31, 2007 12.00 12.07 11.75 11.90 19,362 -0.18(-1.49%)
Jan 30, 2007 12.20 12.31 12.08 12.08 101,996 -0.03(-0.25%)
Jan 29, 2007 11.76 12.20 11.76 12.11 77,059 -0.19(-1.54%)
Jan 26, 2007 12.35 12.35 11.50 12.30 190,860 -0.05(-0.40%)
Jan 25, 2007 12.70 12.89 12.35 12.35 124,827 -0.40(-3.14%)
Jan 24, 2007 12.14 12.75 12.00 12.75 253,359 +0.61(+5.02%)
Jan 23, 2007 11.90 12.36 11.90 12.14 133,330 +0.40(+3.41%)
Jan 22, 2007 11.85 11.85 11.50 11.74 21,482 -0.05(-0.42%)
Jan 19, 2007 11.60 11.99 11.60 11.79 42,160 +0.04(+0.34%)
Jan 18, 2007 11.85 12.05 11.35 11.75 62,485 -0.20(-1.67%)
Jan 17, 2007 12.10 12.10 11.70 11.95 344,044 +0.15(+1.27%)
Jan 16, 2007 11.50 11.94 11.50 11.80 131,204 -0.57(-4.61%)
Jan 12, 2007 12.01 12.37 11.88 12.37 86,080 +0.47(+3.95%)
Jan 11, 2007 12.10 12.10 11.01 11.90 70,452 -0.20(-1.65%)
Jan 10, 2007 11.40 12.10 11.21 12.10 190,133 +1.40(+13.08%)
Jan 09, 2007 10.54 10.98 10.46 10.70 555,908 +0.30(+2.88%)
Jan 08, 2007 10.25 10.70 10.25 10.40 86,923 +0.22(+2.16%)
Jan 05, 2007 10.31 10.36 9.000 10.18 115,603 -0.31(-2.96%)
Jan 04, 2007 10.35 10.55 10.26 10.49 314,515 -0.01(-0.10%)
Jan 03, 2007 11.48 11.48 10.05 10.50 225,402 -0.67(-6.00%)
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%)
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.