|
 FARALLON MINING L - [Ticker: FAN.TO] |     | | 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 | | FAN.TO quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-18 | 565,100 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2004-11-19 | 735,300 | 1.00 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2004-11-22 | 589,000 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2004-11-23 | 520,500 | 1.00 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2004-11-24 | 298,500 | 0.99 | 1.03 | 0.95 | 1.02 | 00:00:00 | | 2004-11-25 | 121,600 | 1.02 | 1.02 | 0.96 | 0.97 | 00:00:00 | | 2004-11-26 | 266,200 | 0.99 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2004-11-29 | 535,900 | 0.96 | 1.02 | 0.95 | 0.98 | 00:00:00 | | 2004-11-30 | 521,500 | 0.98 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2004-12-01 | 350,200 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2004-12-02 | 583,800 | 0.95 | 0.96 | 0.86 | 0.88 | 00:00:00 | | 2004-12-03 | 290,800 | 0.88 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2004-12-06 | 307,300 | 0.88 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2004-12-07 | 127,400 | 0.82 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2004-12-08 | 583,800 | 0.83 | 0.85 | 0.75 | 0.82 | 00:00:00 | | 2004-12-09 | 376,000 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2004-12-10 | 219,400 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2004-12-13 | 472,200 | 0.75 | 0.86 | 0.75 | 0.77 | 00:00:00 | | 2004-12-14 | 364,000 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2004-12-15 | 223,500 | 0.79 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2004-12-16 | 345,600 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2004-12-17 | 582,400 | 0.75 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2004-12-20 | 611,000 | 0.79 | 0.90 | 0.79 | 0.87 | 00:00:00 | | 2004-12-21 | 633,900 | 0.90 | 1.00 | 0.90 | 0.94 | 00:00:00 | | 2004-12-22 | 212,100 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2004-12-23 | 124,400 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2004-12-24 | 101,600 | 0.87 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2004-12-29 | 205,900 | 0.88 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2004-12-30 | 188,100 | 0.88 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2004-12-31 | 208,100 | 0.92 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2005-01-04 | 390,600 | 0.91 | 0.91 | 0.84 | 0.88 | 00:00:00 | | 2005-01-05 | 125,600 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2005-01-06 | 123,800 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2005-01-07 | 113,900 | 0.84 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2005-01-10 | 118,700 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2005-01-11 | 249,100 | 0.86 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2005-01-12 | 153,500 | 0.86 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2005-01-13 | 160,300 | 0.85 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2005-01-14 | 227,500 | 0.83 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2005-01-17 | 89,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2005-01-18 | 239,900 | 0.80 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2005-01-19 | 194,500 | 0.82 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2005-01-20 | 100,600 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2005-01-21 | 70,800 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2005-01-24 | 135,500 | 0.84 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2005-01-25 | 70,300 | 0.86 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2005-01-26 | 37,400 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2005-01-27 | 110,300 | 0.82 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2005-01-28 | 112,700 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2005-01-31 | 161,800 | 0.80 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2005-02-01 | 105,600 | 0.78 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2005-02-02 | 95,800 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2005-02-03 | 108,900 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2005-02-04 | 233,000 | 0.75 | 0.79 | 0.73 | 0.78 | 00:00:00 | | 2005-02-07 | 144,600 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2005-02-08 | 74,100 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2005-02-09 | 61,700 | 0.80 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2005-02-10 | 235,200 | 0.78 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2005-02-11 | 204,400 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2005-02-14 | 473,900 | 0.87 | 0.90 | 0.84 | 0.89 | 00:00:00 | | 2005-02-15 | 257,200 | 0.85 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2005-02-16 | 128,200 | 0.88 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2005-02-17 | 201,500 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2005-02-18 | 356,000 | 0.89 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2005-02-21 | 75,100 | 0.87 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2005-02-22 | 152,800 | 0.89 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2005-02-23 | 94,700 | 0.84 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2005-02-24 | 140,600 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2005-02-25 | 102,600 | 0.82 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2005-02-28 | 82,000 | 0.86 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2005-03-01 | 158,200 | 0.85 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2005-03-02 | 185,700 | 0.81 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2005-03-03 | 121,100 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2005-03-04 | 110,000 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2005-03-07 | 315,500 | 0.85 | 0.89 | 0.81 | 0.88 | 00:00:00 | | 2005-03-08 | 373,600 | 0.90 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2005-03-09 | 184,300 | 0.89 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2005-03-10 | 109,700 | 0.85 | 0.87 | 0.81 | 0.81 | 00:00:00 | | 2005-03-11 | 84,800 | 0.81 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2005-03-14 | 122,700 | 0.82 | 0.82 | 0.78 | 0.79 | 00:00:00 | | 2005-03-15 | 96,600 | 0.80 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2005-03-16 | 43,600 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2005-03-17 | 251,900 | 0.77 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2005-03-18 | 85,100 | 0.80 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2005-03-21 | 165,400 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2005-03-22 | 259,500 | 0.76 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2005-03-23 | 282,700 | 0.76 | 0.76 | 0.67 | 0.75 | 00:00:00 | | 2005-03-24 | 433,300 | 0.68 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2005-03-28 | 167,500 | 0.67 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2005-03-29 | 55,100 | 0.67 | 0.71 | 0.66 | 0.69 | 00:00:00 | | 2005-03-30 | 103,500 | 0.68 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2005-03-31 | 153,400 | 0.68 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2005-04-01 | 238,000 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2005-04-04 | 157,900 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2005-04-05 | 87,800 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-04-06 | 126,400 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2005-04-07 | 115,600 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2005-04-08 | 95,700 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2005-04-11 | 285,100 | 0.67 | 0.67 | 0.60 | 0.62 | 00:00:00 | | 2005-04-12 | 188,500 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2005-04-13 | 91,400 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2005-04-14 | 149,600 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-04-15 | 77,200 | 0.57 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2005-04-18 | 129,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-04-19 | 169,300 | 0.54 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2005-04-20 | 152,800 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-04-21 | 204,900 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-04-22 | 97,300 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2005-04-25 | 110,100 | 0.65 | 0.68 | 0.61 | 0.64 | 00:00:00 | | 2005-04-26 | 81,300 | 0.64 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2005-04-27 | 64,300 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2005-04-28 | 161,600 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2005-04-29 | 118,700 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2005-05-02 | 72,500 | 0.64 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2005-05-03 | 224,100 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2005-05-04 | 528,900 | 0.65 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2005-05-05 | 136,600 | 0.67 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2005-05-06 | 182,900 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2005-05-09 | 69,600 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2005-05-10 | 75,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-05-11 | 162,800 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
