|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-11 | 162,800 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2005-05-12 | 129,700 | 0.61 | 0.61 | 0.56 | 0.59 | 00:00:00 | | 2005-05-13 | 119,500 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2005-05-16 | 110,500 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2005-05-17 | 225,100 | 0.57 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-05-18 | 90,600 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-05-19 | 159,700 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2005-05-20 | 257,800 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2005-05-24 | 274,200 | 0.54 | 0.59 | 0.53 | 0.58 | 00:00:00 | | 2005-05-25 | 290,600 | 0.59 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2005-05-26 | 54,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-05-27 | 111,600 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2005-05-30 | 28,400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-05-31 | 128,800 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2005-06-01 | 358,800 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2005-06-02 | 841,800 | 0.64 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2005-06-03 | 457,000 | 0.69 | 0.72 | 0.66 | 0.67 | 00:00:00 | | 2005-06-06 | 372,600 | 0.67 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2005-06-07 | 445,900 | 0.67 | 0.67 | 0.60 | 0.61 | 00:00:00 | | 2005-06-08 | 185,300 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2005-06-09 | 127,800 | 0.63 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2005-06-10 | 108,900 | 0.60 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2005-06-13 | 265,600 | 0.61 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2005-06-14 | 96,400 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2005-06-15 | 144,700 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2005-06-16 | 254,300 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2005-06-17 | 239,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-06-20 | 98,300 | 0.63 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2005-06-21 | 84,700 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2005-06-22 | 50,100 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2005-06-23 | 118,300 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2005-06-24 | 232,400 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2005-06-27 | 153,400 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2005-06-28 | 131,200 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2005-06-29 | 274,900 | 0.58 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2005-06-30 | 164,700 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-07-04 | 50,600 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-07-05 | 115,900 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-07-06 | 243,600 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2005-07-07 | 41,200 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2005-07-08 | 82,100 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2005-07-11 | 275,400 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2005-07-12 | 110,400 | 0.53 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2005-07-13 | 106,200 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2005-07-14 | 278,100 | 0.54 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2005-07-15 | 161,300 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-07-18 | 136,000 | 0.50 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2005-07-19 | 172,700 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-07-20 | 111,900 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2005-07-21 | 117,300 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2005-07-22 | 192,900 | 0.55 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2005-07-25 | 170,700 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-07-26 | 96,600 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2005-07-27 | 85,100 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2005-07-28 | 246,300 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2005-07-29 | 102,700 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2005-08-02 | 114,200 | 0.56 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-08-03 | 77,300 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-08-04 | 153,100 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-08-05 | 177,200 | 0.56 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2005-08-08 | 128,500 | 0.53 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2005-08-09 | 164,000 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2005-08-10 | 86,400 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2005-08-11 | 283,900 | 0.55 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2005-08-12 | 329,200 | 0.62 | 0.64 | 0.57 | 0.63 | 00:00:00 | | 2005-08-15 | 56,800 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-08-16 | 95,000 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2005-08-17 | 106,800 | 0.58 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2005-08-18 | 104,000 | 0.55 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2005-08-19 | 90,300 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2005-08-22 | 31,900 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2005-08-23 | 422,500 | 0.55 | 0.57 | 0.49 | 0.50 | 00:00:00 | | 2005-08-24 | 111,200 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-08-25 | 393,800 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-08-26 | 113,500 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-08-29 | 391,400 | 0.51 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2005-08-30 | 132,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-08-31 | 237,900 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2005-09-01 | 237,100 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2005-09-02 | 132,600 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-09-06 | 313,200 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-09-07 | 165,600 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-09-08 | 305,300 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-09-09 | 176,100 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-09-12 | 149,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-09-13 | 398,900 | 0.52 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2005-09-14 | 313,800 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-09-15 | 159,600 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2005-09-16 | 268,100 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2005-09-19 | 671,300 | 0.58 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2005-09-20 | 73,500 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2005-09-21 | 104,000 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-09-22 | 182,400 | 0.55 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2005-09-23 | 62,300 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-09-26 | 879,200 | 0.58 | 0.68 | 0.58 | 0.63 | 00:00:00 | | 2005-09-27 | 386,500 | 0.65 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2005-09-28 | 176,800 | 0.64 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2005-09-29 | 200,300 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2005-09-30 | 188,400 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-10-03 | 530,300 | 0.61 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2005-10-04 | 962,100 | 0.57 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2005-10-05 | 220,600 | 0.54 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2005-10-06 | 417,500 | 0.54 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2005-10-07 | 155,900 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2005-10-11 | 221,400 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-10-12 | 450,000 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2005-10-13 | 166,000 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2005-10-14 | 235,800 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2005-10-17 | 299,100 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-10-18 | 463,600 | 0.51 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2005-10-19 | 194,700 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2005-10-20 | 187,700 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2005-10-21 | 237,300 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-10-24 | 226,700 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2005-10-25 | 116,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2005-10-26 | 124,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-10-27 | 508,900 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-10-28 | 89,100 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-10-31 | 314,600 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-11-01 | 58,400 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-11-02 | 69,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
