|
 CLIFTON MINING CO - [Ticker: CFTN.PK] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CFTN.PK quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-07 | 454,000 | 1.96 | 2.09 | 1.95 | 2.00 | 00:00:00 | | 2004-04-08 | 143,800 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2004-04-12 | 126,900 | 2.07 | 2.07 | 1.98 | 1.98 | 00:00:00 | | 2004-04-13 | 328,500 | 2.00 | 2.00 | 1.75 | 1.85 | 00:00:00 | | 2004-04-14 | 321,800 | 1.75 | 1.84 | 1.66 | 1.82 | 00:00:00 | | 2004-04-15 | 77,800 | 1.83 | 1.89 | 1.78 | 1.82 | 00:00:00 | | 2004-04-16 | 72,300 | 1.80 | 1.90 | 1.74 | 1.89 | 00:00:00 | | 2004-04-19 | 124,800 | 1.85 | 1.95 | 1.82 | 1.85 | 00:00:00 | | 2004-04-20 | 133,300 | 1.81 | 1.90 | 1.75 | 1.81 | 00:00:00 | | 2004-04-21 | 332,300 | 1.75 | 1.80 | 1.63 | 1.70 | 00:00:00 | | 2004-04-22 | 108,900 | 1.65 | 1.80 | 1.65 | 1.80 | 00:00:00 | | 2004-04-23 | 117,400 | 1.73 | 1.80 | 1.65 | 1.78 | 00:00:00 | | 2004-04-26 | 55,200 | 1.80 | 1.80 | 1.72 | 1.79 | 00:00:00 | | 2004-04-27 | 116,000 | 1.77 | 1.77 | 1.63 | 1.74 | 00:00:00 | | 2004-04-28 | 257,700 | 1.65 | 1.66 | 1.51 | 1.54 | 00:00:00 | | 2004-04-29 | 378,600 | 1.20 | 1.50 | 1.15 | 1.35 | 00:00:00 | | 2004-04-30 | 249,400 | 1.38 | 1.40 | 1.28 | 1.29 | 00:00:00 | | 2004-05-03 | 221,800 | 1.30 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2004-05-04 | 168,300 | 1.30 | 1.33 | 1.23 | 1.33 | 00:00:00 | | 2004-05-05 | 115,800 | 1.40 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2004-05-06 | 90,800 | 1.43 | 1.43 | 1.33 | 1.35 | 00:00:00 | | 2004-05-07 | 119,100 | 1.35 | 1.35 | 1.26 | 1.31 | 00:00:00 | | 2004-05-10 | 225,400 | 1.35 | 1.36 | 1.15 | 1.25 | 00:00:00 | | 2004-05-11 | 87,700 | 1.24 | 1.29 | 0.26 | 1.29 | 00:00:00 | | 2004-05-12 | 155,500 | 1.35 | 1.35 | 1.24 | 1.30 | 00:00:00 | | 2004-05-13 | 69,400 | 1.27 | 1.33 | 1.23 | 1.26 | 00:00:00 | | 2004-05-14 | 95,500 | 1.28 | 1.29 | 1.18 | 1.18 | 00:00:00 | | 2004-05-17 | 100,400 | 1.24 | 1.24 | 1.18 | 1.22 | 00:00:00 | | 2004-05-18 | 213,100 | 1.22 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2004-05-19 | 175,800 | 1.18 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2004-05-20 | 464,500 | 1.12 | 1.18 | 0.94 | 0.94 | 00:00:00 | | 2004-05-21 | 368,900 | 0.94 | 1.02 | 0.86 | 0.95 | 00:00:00 | | 2004-05-24 | 236,700 | 0.93 | 1.31 | 0.92 | 1.31 | 00:00:00 | | 2004-05-25 | 174,300 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2004-05-26 | 31,600 | 1.45 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2004-05-27 | 621,900 | 1.31 | 1.31 | 1.06 | 1.12 | 00:00:00 | | 2004-05-28 | 177,900 | 1.12 | 1.23 | 1.09 | 1.18 | 00:00:00 | | 2004-06-01 | 281,400 | 1.25 | 1.25 | 1.03 | 1.04 | 00:00:00 | | 2004-06-02 | 597,000 | 0.90 | 1.00 | 0.86 | 0.95 | 00:00:00 | | 2004-06-03 | 176,200 | 0.95 | 1.00 | 0.89 | 1.00 | 00:00:00 | | 2004-06-04 | 134,100 | 0.98 | 1.05 | 0.90 | 0.98 | 00:00:00 | | 2004-06-07 | 292,700 | 0.95 | 1.00 | 0.88 | 0.90 | 00:00:00 | | 2004-06-08 | 316,100 | 0.88 | 1.02 | 0.88 | 0.98 | 00:00:00 | | 2004-06-09 | 119,300 | 0.98 | 0.98 | 0.91 | 0.92 | 00:00:00 | | 2004-06-10 | 89,800 | 0.92 | 0.96 | 0.90 | 0.92 | 00:00:00 | | 2004-06-14 | 121,600 | 0.95 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2004-06-15 | 125,500 | 0.90 | 0.99 | 0.90 | 0.93 | 00:00:00 | | 2004-06-16 | 37,700 | 0.93 | 0.98 | 0.91 | 0.95 | 00:00:00 | | 2004-06-17 | 118,500 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2004-06-18 | 129,000 | 0.91 | 0.92 | 0.85 | 0.87 | 00:00:00 | | 2004-06-21 | 66,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2004-06-22 | 77,700 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2004-06-23 | 23,800 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2004-06-24 | 92,700 | 0.85 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2004-06-25 | 98,600 | 0.90 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2004-06-28 | 23,700 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2004-06-29 | 45,400 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2004-06-30 | 58,900 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2004-07-01 | 41,000 | 0.90 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2004-07-02 | 141,100 | 0.91 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2004-07-06 | 139,300 | 0.96 | 0.99 | 0.92 | 0.98 | 00:00:00 | | 2004-07-07 | 194,700 | 0.98 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2004-07-08 | 172,900 | 1.04 | 1.11 | 1.02 | 1.11 | 00:00:00 | | 2004-07-09 | 188,400 | 1.14 | 1.26 | 1.13 | 1.24 | 00:00:00 | | 2004-07-12 | 110,100 | 1.25 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2004-07-13 | 66,100 | 1.21 | 1.23 | 1.15 | 1.16 | 00:00:00 | | 2004-07-14 | 27,000 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2004-07-15 | 46,700 | 1.17 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2004-07-16 | 68,800 | 1.21 | 1.22 | 1.16 | 1.22 | 00:00:00 | | 2004-07-19 | 96,200 | 1.22 | 1.24 | 1.16 | 1.20 | 00:00:00 | | 2004-07-20 | 134,400 | 1.17 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2004-07-21 | 61,200 | 1.08 | 1.13 | 1.03 | 1.04 | 00:00:00 | | 2004-07-22 | 162,400 | 1.06 | 1.14 | 0.92 | 0.95 | 00:00:00 | | 2004-07-23 | 92,600 | 0.93 | 0.97 | 0.87 | 0.90 | 00:00:00 | | 2004-07-26 | 254,900 | 0.90 | 1.20 | 0.85 | 1.20 | 00:00:00 | | 2004-07-27 | 187,700 | 1.17 | 1.17 | 1.01 | 1.05 | 00:00:00 | | 2004-07-28 | 162,500 | 1.05 | 1.10 | 0.98 | 1.05 | 00:00:00 | | 2004-07-29 | 95,400 | 1.01 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2004-07-30 | 45,200 | 1.05 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2004-08-02 | 230,500 | 1.15 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2004-08-03 | 130,500 | 1.20 | 1.22 | 1.10 | 1.22 | 00:00:00 | | 2004-08-04 | 22,800 | 1.22 | 1.24 | 1.17 | 1.18 | 00:00:00 | | 2004-08-05 | 65,100 | 1.14 | 1.22 | 1.07 | 1.10 | 00:00:00 | | 2004-08-06 | 29,700 | 1.10 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2004-08-09 | 26,500 | 1.12 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2004-08-10 | 57,700 | 1.09 | 1.11 | 1.01 | 1.02 | 00:00:00 | | 2004-08-11 | 88,700 | 1.02 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2004-08-12 | 56,100 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2004-08-13 | 92,400 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2004-08-16 | 116,300 | 1.05 | 1.07 | 1.01 | 1.04 | 00:00:00 | | 2004-08-17 | 53,300 | 1.05 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2004-08-18 | 48,800 | 1.07 | 1.18 | 1.06 | 1.17 | 00:00:00 | | 2004-08-19 | 89,600 | 1.18 | 1.18 | 1.05 | 1.09 | 00:00:00 | | 2004-08-20 | 57,700 | 1.09 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2004-08-23 | 173,200 | 1.08 | 1.08 | 1.00 | 1.02 | 00:00:00 | | 2004-08-24 | 78,900 | 1.02 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2004-08-25 | 32,700 | 1.02 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2004-08-26 | 57,300 | 1.06 | 1.07 | 1.00 | 1.04 | 00:00:00 | | 2004-08-27 | 46,000 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2004-08-30 | 37,700 | 1.01 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2004-08-31 | 51,800 | 1.02 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2004-09-01 | 34,100 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2004-09-02 | 74,400 | 1.00 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2004-09-03 | 108,800 | 1.00 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2004-09-07 | 45,400 | 1.00 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2004-09-08 | 66,900 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2004-09-09 | 77,200 | 0.95 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2004-09-10 | 126,400 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2004-09-13 | 114,700 | 0.93 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2004-09-14 | 183,400 | 0.95 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2004-09-15 | 37,500 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2004-09-16 | 110,400 | 0.95 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2004-09-17 | 50,900 | 0.91 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2004-09-20 | 71,700 | 0.90 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2004-09-21 | 114,400 | 0.93 | 0.93 | 0.86 | 0.88 | 00:00:00 | | 2004-09-22 | 213,400 | 0.86 | 0.90 | 0.75 | 0.90 | 00:00:00 | | 2004-09-23 | 86,900 | 0.90 | 0.91 | 0.77 | 0.87 | 00:00:00 | | 2004-09-24 | 137,700 | 0.85 | 0.91 | 0.80 | 0.90 | 00:00:00 | | 2004-09-27 | 121,800 | 0.90 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2004-09-28 | 144,000 | 0.89 | 0.90 | 0.81 | 0.88 | 00:00:00 | | 2004-09-29 | 79,700 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
