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 31, 2010 3.320 3.540 3.250 3.540 178,636 +0.25(+7.60%)
May 28, 2010 3.340 3.330 3.270 3.290 715,322 +0.00(+0.00%)
May 27, 2010 3.250 3.370 3.250 3.290 1,361,111 +0.04(+1.23%)
May 26, 2010 3.130 3.400 3.130 3.250 2,020,871 +0.29(+9.80%)
May 25, 2010 2.810 2.990 2.780 2.960 513,887 -0.09(-2.95%)
May 21, 2010 2.790 3.170 2.750 3.050 1,019,198 +0.30(+10.91%)
May 20, 2010 2.790 2.810 2.740 2.750 418,955 -0.12(-4.18%)
May 19, 2010 3.050 3.050 2.860 2.870 459,930 -0.23(-7.42%)
May 18, 2010 3.500 3.500 3.040 3.100 1,326,017 +0.12(+4.03%)
May 17, 2010 3.250 3.250 2.950 2.980 533,977 -0.24(-7.45%)
May 14, 2010 3.390 3.400 3.220 3.220 278,555 -0.17(-5.01%)
May 13, 2010 3.380 3.410 3.340 3.390 517,624 +0.04(+1.19%)
May 12, 2010 3.390 3.400 3.320 3.350 144,764 +0.03(+0.90%)
May 11, 2010 3.460 3.390 3.260 3.320 437,859 -0.17(-4.87%)
May 10, 2010 3.500 3.520 3.430 3.490 616,985 +0.27(+8.39%)
May 07, 2010 3.050 3.230 2.950 3.220 1,051,097 +0.07(+2.22%)
May 06, 2010 3.190 3.260 2.440 3.150 652,693 -0.13(-3.96%)
May 05, 2010 3.160 3.400 3.230 3.280 557,808 -0.04(-1.20%)
May 04, 2010 3.300 3.370 3.160 3.320 1,279,852 -0.18(-5.14%)
May 03, 2010 3.650 3.670 3.400 3.500 1,208,396 -0.17(-4.63%)
Apr 30, 2010 3.730 3.760 3.570 3.670 643,167 -0.06(-1.61%)
Apr 29, 2010 3.780 3.850 3.710 3.730 354,609 -0.05(-1.32%)
Apr 28, 2010 3.800 3.830 3.730 3.780 621,278 -0.05(-1.31%)
Apr 27, 2010 3.900 3.970 3.820 3.830 1,088,174 -0.14(-3.53%)
Apr 26, 2010 3.870 3.980 3.870 3.970 1,089,520 +0.10(+2.58%)
Apr 23, 2010 3.870 3.880 3.840 3.870 1,004,411 +0.00(+0.00%)
Apr 22, 2010 3.850 3.890 3.760 3.870 1,090,891 +0.03(+0.78%)
Apr 21, 2010 3.860 3.860 3.820 3.840 132,690 +0.01(+0.26%)
Apr 20, 2010 3.850 3.900 3.810 3.830 96,354 -0.01(-0.26%)
Apr 19, 2010 3.900 3.900 3.680 3.840 188,111 -0.08(-2.04%)
Apr 16, 2010 3.970 4.000 3.860 3.920 385,407 -0.09(-2.24%)
Apr 15, 2010 4.090 4.090 3.910 4.010 306,921 -0.09(-2.20%)
Apr 14, 2010 4.180 4.180 4.100 4.100 118,066 -0.06(-1.44%)
Apr 13, 2010 4.200 4.200 4.110 4.160 304,663 -0.03(-0.72%)
Apr 12, 2010 4.200 4.250 4.130 4.190 840,664 -0.01(-0.24%)
Apr 09, 2010 4.190 4.230 4.150 4.200 1,619,308 +0.22(+5.53%)
Apr 08, 2010 3.950 4.050 3.860 3.980 248,624 +0.05(+1.27%)
Apr 07, 2010 3.900 4.030 3.860 3.930 183,315 +0.05(+1.29%)
Apr 06, 2010 3.920 3.920 3.870 3.880 42,084 -0.02(-0.51%)
Apr 05, 2010 3.940 3.940 3.850 3.900 142,838 +0.01(+0.26%)
Apr 01, 2010 3.890 3.890 3.890 0 +0.01(+0.26%)
Mar 31, 2010 3.910 3.910 3.820 3.880 151,553 +0.08(+2.11%)
Mar 30, 2010 3.850 3.980 3.780 3.800 494,916 -0.05(-1.30%)
Mar 29, 2010 3.830 4.110 3.830 3.850 717,483 +0.07(+1.85%)
Mar 26, 2010 3.770 3.850 3.680 3.780 267,710 +0.01(+0.27%)
Mar 25, 2010 3.850 3.850 3.700 3.770 387,705 -0.03(-0.79%)
Mar 24, 2010 3.940 3.940 3.780 3.800 629,158 -0.16(-4.04%)
Mar 23, 2010 4.050 4.050 3.940 3.960 402,805 -0.02(-0.50%)
Mar 22, 2010 3.980 4.050 3.830 3.980 817,722 -0.05(-1.24%)
Mar 19, 2010 4.180 4.200 3.870 4.030 1,537,797 -0.09(-2.18%)
Mar 18, 2010 4.140 4.160 4.090 4.120 649,384 -0.02(-0.48%)
Mar 17, 2010 4.020 4.270 4.020 4.140 907,922 +0.11(+2.73%)
Mar 16, 2010 4.000 4.100 4.000 4.030 618,454 +0.00(+0.00%)
Mar 15, 2010 4.070 4.050 4.030 4.030 259,299 -0.02(-0.49%)
Mar 12, 2010 4.090 4.100 4.000 4.050 521,855 +0.03(+0.75%)
Mar 11, 2010 4.130 4.130 3.990 4.020 870,962 -0.07(-1.71%)
Mar 10, 2010 4.100 4.230 4.060 4.090 343,800 +0.02(+0.49%)
Mar 09, 2010 4.000 4.080 3.980 4.070 824,550 +0.05(+1.24%)
Mar 08, 2010 4.070 4.080 4.000 4.020 489,008 -0.03(-0.74%)
Mar 05, 2010 4.100 4.100 4.000 4.050 747,559 -0.01(-0.25%)
Mar 04, 2010 4.040 4.100 4.000 4.060 1,024,330 +0.07(+1.75%)
Mar 03, 2010 3.870 4.170 3.870 3.990 1,051,702 +0.12(+3.10%)
Mar 02, 2010 3.760 4.040 3.760 3.870 1,628,282 +0.13(+3.48%)
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.