|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-12 | 100,400 | 1.13 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2005-09-13 | 26,800 | 1.13 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2005-09-14 | 90,500 | 1.14 | 1.15 | 1.09 | 1.11 | 00:00:00 | | 2005-09-15 | 38,600 | 1.15 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2005-09-16 | 114,900 | 1.13 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2005-09-19 | 209,800 | 1.13 | 1.16 | 1.09 | 1.10 | 00:00:00 | | 2005-09-20 | 88,700 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2005-09-21 | 114,100 | 1.06 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2005-09-22 | 7,700 | 1.11 | 1.11 | 1.05 | 1.08 | 00:00:00 | | 2005-09-23 | 78,500 | 1.05 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2005-09-26 | 84,800 | 1.05 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2005-09-27 | 164,500 | 1.04 | 1.08 | 0.90 | 1.00 | 00:00:00 | | 2005-09-28 | 77,300 | 1.02 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2005-09-29 | 72,100 | 1.08 | 1.10 | 0.95 | 1.09 | 00:00:00 | | 2005-09-30 | 152,800 | 1.08 | 1.08 | 1.00 | 1.07 | 00:00:00 | | 2005-10-03 | 51,000 | 1.03 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2005-10-04 | 176,000 | 1.01 | 1.03 | 0.96 | 0.97 | 00:00:00 | | 2005-10-05 | 271,200 | 1.00 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2005-10-06 | 63,100 | 0.96 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2005-10-07 | 85,100 | 0.99 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2005-10-10 | 249,200 | 0.94 | 1.05 | 0.93 | 1.00 | 00:00:00 | | 2005-10-11 | 153,400 | 0.99 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2005-10-12 | 61,600 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2005-10-13 | 59,100 | 1.00 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2005-10-14 | 38,300 | 1.01 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2005-10-17 | 195,100 | 0.96 | 1.02 | 0.91 | 1.02 | 00:00:00 | | 2005-10-18 | 46,500 | 0.99 | 1.02 | 0.95 | 0.99 | 00:00:00 | | 2005-10-19 | 60,000 | 0.95 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2005-10-20 | 115,900 | 0.95 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2005-10-21 | 105,400 | 0.96 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2005-10-24 | 129,600 | 1.02 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2005-10-25 | 79,500 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2005-10-26 | 133,100 | 1.03 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2005-10-27 | 143,000 | 1.05 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-10-28 | 90,500 | 1.04 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2005-10-31 | 187,900 | 1.05 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2005-11-01 | 67,100 | 1.05 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2005-11-02 | 358,600 | 1.03 | 1.25 | 1.03 | 1.24 | 00:00:00 | | 2005-11-03 | 121,000 | 1.24 | 1.24 | 1.16 | 1.22 | 00:00:00 | | 2005-11-04 | 70,500 | 1.20 | 1.20 | 1.11 | 1.18 | 00:00:00 | | 2005-11-07 | 106,600 | 1.19 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2005-11-08 | 302,500 | 1.17 | 1.39 | 1.17 | 1.35 | 00:00:00 | | 2005-11-09 | 396,100 | 1.35 | 1.44 | 1.33 | 1.36 | 00:00:00 | | 2005-11-10 | 107,200 | 1.36 | 1.38 | 1.27 | 1.35 | 00:00:00 | | 2005-11-11 | 202,000 | 1.34 | 1.38 | 1.25 | 1.35 | 00:00:00 | | 2005-11-14 | 89,600 | 1.37 | 1.37 | 1.29 | 1.35 | 00:00:00 | | 2005-11-15 | 71,200 | 1.35 | 1.35 | 1.25 | 1.29 | 00:00:00 | | 2005-11-16 | 87,800 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2005-11-17 | 219,400 | 1.30 | 1.30 | 1.12 | 1.27 | 00:00:00 | | 2005-11-18 | 106,000 | 1.20 | 1.29 | 1.20 | 1.28 | 00:00:00 | | 2005-11-21 | 160,300 | 1.23 | 1.29 | 1.20 | 1.27 | 00:00:00 | | 2005-11-22 | 77,800 | 1.24 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2005-11-23 | 127,200 | 1.21 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2005-11-25 | 4,300 | 1.24 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2005-11-28 | 87,800 | 1.19 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2005-11-29 | 105,300 | 1.19 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2005-11-30 | 53,400 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2005-12-01 | 374,100 | 1.17 | 1.20 | 1.02 | 1.18 | 00:00:00 | | 2005-12-02 | 39,400 | 1.15 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2005-12-05 | 66,000 | 1.12 | 1.24 | 1.12 | 1.17 | 00:00:00 | | 2005-12-06 | 78,700 | 1.13 | 1.19 | 1.10 | 1.16 | 00:00:00 | | 2005-12-07 | 38,900 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2005-12-08 | 26,100 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2005-12-09 | 56,300 | 1.11 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2005-12-12 | 121,300 | 1.12 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2005-12-13 | 224,400 | 1.16 | 1.18 | 1.02 | 1.18 | 00:00:00 | | 2005-12-14 | 74,000 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2005-12-15 | 50,400 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2005-12-16 | 90,600 | 1.11 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2005-12-19 | 170,600 | 1.04 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2005-12-20 | 170,700 | 1.02 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2005-12-21 | 128,200 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2005-12-22 | 278,600 | 1.02 | 1.05 | 0.87 | 1.05 | 00:00:00 | | 2005-12-23 | 24,800 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2005-12-27 | 111,700 | 1.06 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2005-12-28 | 140,400 | 1.06 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2005-12-29 | 145,600 | 1.08 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2005-12-30 | 140,800 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2006-01-03 | 239,800 | 1.11 | 1.11 | 1.04 | 1.10 | 00:00:00 | | 2006-01-04 | 70,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2006-01-05 | 124,400 | 1.10 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2006-01-06 | 287,600 | 1.10 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2006-01-09 | 166,600 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2006-01-10 | 154,100 | 1.05 | 1.10 | 1.02 | 1.07 | 00:00:00 | | 2006-01-11 | 333,300 | 1.06 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2006-01-12 | 267,600 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2006-01-13 | 433,700 | 1.11 | 1.30 | 1.10 | 1.28 | 00:00:00 | | 2006-01-17 | 192,000 | 1.30 | 1.30 | 1.17 | 1.17 | 00:00:00 | | 2006-01-18 | 111,000 | 1.17 | 1.17 | 1.10 | 1.11 | 00:00:00 | | 2006-01-19 | 54,000 | 1.14 | 1.23 | 1.13 | 1.13 | 00:00:00 | | 2006-01-20 | 72,100 | 1.25 | 1.29 | 1.10 | 1.13 | 00:00:00 | | 2006-01-23 | 125,300 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2006-01-24 | 102,600 | 1.14 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2006-01-25 | 104,500 | 1.17 | 1.20 | 1.12 | 1.17 | 00:00:00 | | 2006-01-26 | 185,800 | 1.17 | 1.24 | 1.12 | 1.19 | 00:00:00 | | 2006-01-27 | 313,600 | 1.21 | 1.29 | 1.18 | 1.25 | 00:00:00 | | 2006-01-30 | 222,000 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2006-01-31 | 350,600 | 1.26 | 1.26 | 1.10 | 1.17 | 00:00:00 | | 2006-02-01 | 69,200 | 1.12 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2006-02-02 | 28,500 | 1.14 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2006-02-03 | 57,400 | 1.17 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2006-02-06 | 62,000 | 1.14 | 1.25 | 1.14 | 1.15 | 00:00:00 | | 2006-02-07 | 179,800 | 1.14 | 1.15 | 1.06 | 1.10 | 00:00:00 | | 2006-02-08 | 124,400 | 1.07 | 1.10 | 1.01 | 1.06 | 00:00:00 | | 2006-02-09 | 10,700 | 1.06 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2006-02-10 | 219,400 | 1.05 | 1.08 | 0.95 | 1.04 | 00:00:00 | | 2006-02-13 | 137,400 | 1.00 | 1.05 | 0.95 | 0.98 | 00:00:00 | | 2006-02-14 | 34,700 | 0.98 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2006-02-15 | 88,900 | 1.03 | 1.03 | 0.92 | 0.97 | 00:00:00 | | 2006-02-16 | 56,100 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2006-02-17 | 69,500 | 0.99 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2006-02-21 | 38,500 | 1.00 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2006-02-22 | 160,900 | 0.99 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2006-02-23 | 84,500 | 1.01 | 1.02 | 0.95 | 0.97 | 00:00:00 | | 2006-02-24 | 75,500 | 0.97 | 1.08 | 0.97 | 1.05 | 00:00:00 | | 2006-02-27 | 92,100 | 1.08 | 1.09 | 1.00 | 1.04 | 00:00:00 | | 2006-02-28 | 48,400 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2006-03-01 | 63,500 | 1.01 | 1.07 | 0.99 | 1.02 | 00:00:00 | | 2006-03-02 | 106,500 | 1.02 | 1.11 | 1.02 | 1.08 | 00:00:00 | | 2006-03-03 | 134,900 | 1.09 | 1.13 | 1.06 | 1.11 | 00:00:00 | | 2006-03-06 | 110,800 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
