|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-02 | 69,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-11-03 | 163,200 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2005-11-04 | 89,100 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-11-07 | 346,100 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2005-11-08 | 155,200 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2005-11-09 | 300,600 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2005-11-10 | 36,600 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-11-11 | 47,400 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2005-11-14 | 96,600 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2005-11-15 | 59,900 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2005-11-16 | 147,400 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2005-11-17 | 182,500 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-11-18 | 77,600 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-11-21 | 262,200 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-11-22 | 129,700 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-11-23 | 152,600 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-11-24 | 193,200 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-11-25 | 304,000 | 0.53 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2005-11-28 | 288,300 | 0.55 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2005-11-29 | 234,000 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2005-11-30 | 172,900 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2005-12-01 | 291,600 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2005-12-02 | 1,752,700 | 0.57 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2005-12-05 | 2,577,500 | 0.56 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2005-12-06 | 731,700 | 0.56 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2005-12-07 | 816,400 | 0.55 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2005-12-08 | 609,200 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2005-12-09 | 503,800 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2005-12-12 | 694,700 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2005-12-13 | 766,900 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2005-12-14 | 312,100 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-12-15 | 448,500 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2005-12-16 | 516,300 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2005-12-19 | 786,200 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-12-20 | 2,225,600 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2005-12-21 | 663,500 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2005-12-22 | 808,200 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2005-12-23 | 1,131,100 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2005-12-28 | 1,155,300 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2005-12-29 | 517,100 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2005-12-30 | 1,330,600 | 0.58 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2006-01-03 | 2,096,800 | 0.67 | 0.77 | 0.65 | 0.71 | 00:00:00 | | 2006-01-04 | 776,200 | 0.72 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2006-01-05 | 780,300 | 0.73 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2006-01-06 | 841,800 | 0.75 | 0.79 | 0.74 | 0.78 | 00:00:00 | | 2006-01-09 | 858,600 | 0.79 | 0.79 | 0.69 | 0.75 | 00:00:00 | | 2006-01-10 | 407,900 | 0.74 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2006-01-11 | 807,000 | 0.73 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2006-01-12 | 1,132,900 | 0.73 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2006-01-13 | 651,600 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2006-01-16 | 438,200 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2006-01-17 | 424,100 | 0.74 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2006-01-18 | 588,000 | 0.73 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2006-01-19 | 301,200 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-01-20 | 389,800 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-01-23 | 522,500 | 0.67 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2006-01-24 | 278,000 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2006-01-25 | 557,100 | 0.69 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2006-01-26 | 417,500 | 0.73 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2006-01-27 | 569,600 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2006-01-30 | 406,800 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2006-01-31 | 692,600 | 0.80 | 0.86 | 0.78 | 0.84 | 00:00:00 | | 2006-02-01 | 298,500 | 0.80 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2006-02-02 | 446,400 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2006-02-03 | 105,000 | 0.78 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2006-02-06 | 323,200 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2006-02-07 | 465,600 | 0.78 | 0.78 | 0.70 | 0.72 | 00:00:00 | | 2006-02-08 | 295,700 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-02-09 | 263,900 | 0.70 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2006-02-10 | 395,200 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2006-02-13 | 354,600 | 0.73 | 0.73 | 0.64 | 0.67 | 00:00:00 | | 2006-02-14 | 135,100 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2006-02-15 | 89,700 | 0.68 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-02-16 | 192,500 | 0.65 | 0.70 | 0.64 | 0.66 | 00:00:00 | | 2006-02-17 | 493,300 | 0.69 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-02-20 | 88,800 | 0.73 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2006-02-21 | 444,600 | 0.75 | 0.76 | 0.71 | 0.75 | 00:00:00 | | 2006-02-22 | 240,900 | 0.74 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2006-02-23 | 212,500 | 0.77 | 0.78 | 0.72 | 0.74 | 00:00:00 | | 2006-02-24 | 181,200 | 0.76 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2006-02-27 | 185,600 | 0.73 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2006-02-28 | 186,600 | 0.72 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2006-03-01 | 546,400 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-03-02 | 408,100 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2006-03-03 | 555,200 | 0.77 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2006-03-06 | 567,900 | 0.82 | 0.84 | 0.78 | 0.80 | 00:00:00 | | 2006-03-07 | 236,600 | 0.77 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-03-08 | 387,600 | 0.74 | 0.80 | 0.68 | 0.77 | 00:00:00 | | 2006-03-09 | 426,700 | 0.79 | 0.87 | 0.76 | 0.84 | 00:00:00 | | 2006-03-10 | 212,000 | 0.80 | 0.82 | 0.78 | 0.79 | 00:00:00 | | 2006-03-13 | 174,300 | 0.78 | 0.84 | 0.77 | 0.83 | 00:00:00 | | 2006-03-14 | 337,600 | 0.80 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2006-03-15 | 119,400 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2006-03-16 | 171,200 | 0.77 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2006-03-17 | 95,800 | 0.79 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2006-03-20 | 139,300 | 0.79 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2006-03-21 | 381,100 | 0.78 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2006-03-22 | 241,200 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2006-03-23 | 208,000 | 0.75 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2006-03-24 | 206,500 | 0.76 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2006-03-27 | 799,900 | 0.72 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2006-03-28 | 290,100 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2006-03-29 | 383,800 | 0.75 | 0.81 | 0.73 | 0.79 | 00:00:00 | | 2006-03-30 | 564,100 | 0.82 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2006-03-31 | 303,300 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2006-04-03 | 529,000 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2006-04-04 | 230,900 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2006-04-05 | 870,100 | 0.87 | 1.03 | 0.86 | 0.95 | 00:00:00 | | 2006-04-06 | 769,400 | 0.96 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2006-04-07 | 639,900 | 0.99 | 0.99 | 0.90 | 0.93 | 00:00:00 | | 2006-04-10 | 1,069,900 | 0.98 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2006-04-11 | 1,037,400 | 1.01 | 1.02 | 0.91 | 0.94 | 00:00:00 | | 2006-04-12 | 291,000 | 0.96 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2006-04-13 | 220,800 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2006-04-17 | 347,100 | 0.95 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2006-04-18 | 750,700 | 0.98 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-04-19 | 534,400 | 1.00 | 1.01 | 0.91 | 0.97 | 00:00:00 | | 2006-04-20 | 519,100 | 0.97 | 0.97 | 0.85 | 0.90 | 00:00:00 | | 2006-04-21 | 341,000 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-04-24 | 574,200 | 0.89 | 0.89 | 0.83 | 0.84 | 00:00:00 | | 2006-04-25 | 365,800 | 0.88 | 0.92 | 0.84 | 0.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
