|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-25 | 365,800 | 0.88 | 0.92 | 0.84 | 0.87 | 00:00:00 | | 2006-04-26 | 360,000 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2006-04-27 | 420,400 | 0.91 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2006-04-28 | 569,200 | 0.95 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2006-05-01 | 266,800 | 0.97 | 0.97 | 0.92 | 0.94 | 00:00:00 | | 2006-05-02 | 311,200 | 0.94 | 0.94 | 0.85 | 0.87 | 00:00:00 | | 2006-05-03 | 323,400 | 0.89 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2006-05-04 | 184,400 | 0.89 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2006-05-05 | 220,300 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2006-05-08 | 172,000 | 0.92 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2006-05-09 | 297,500 | 0.90 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2006-05-10 | 332,000 | 0.87 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2006-05-11 | 220,000 | 0.87 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2006-05-12 | 335,000 | 0.86 | 0.89 | 0.81 | 0.82 | 00:00:00 | | 2006-05-15 | 466,700 | 0.82 | 0.82 | 0.68 | 0.72 | 00:00:00 | | 2006-05-16 | 296,900 | 0.71 | 0.78 | 0.71 | 0.73 | 00:00:00 | | 2006-05-17 | 361,400 | 0.75 | 0.77 | 0.72 | 0.73 | 00:00:00 | | 2006-05-18 | 416,100 | 0.69 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2006-05-19 | 380,800 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2006-05-23 | 466,000 | 0.70 | 0.79 | 0.68 | 0.78 | 00:00:00 | | 2006-05-24 | 289,500 | 0.74 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2006-05-25 | 108,500 | 0.73 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2006-05-26 | 153,600 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2006-05-29 | 131,500 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-05-30 | 204,900 | 0.78 | 0.78 | 0.72 | 0.74 | 00:00:00 | | 2006-05-31 | 144,800 | 0.75 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2006-06-01 | 239,600 | 0.71 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2006-06-02 | 187,900 | 0.70 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2006-06-05 | 200,300 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2006-06-06 | 101,900 | 0.74 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2006-06-07 | 231,000 | 0.70 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2006-06-08 | 199,400 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2006-06-09 | 313,200 | 0.69 | 0.79 | 0.69 | 0.75 | 00:00:00 | | 2006-06-12 | 116,100 | 0.76 | 0.78 | 0.70 | 0.73 | 00:00:00 | | 2006-06-13 | 276,200 | 0.68 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2006-06-14 | 243,900 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2006-06-15 | 110,600 | 0.72 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2006-06-16 | 176,900 | 0.77 | 0.77 | 0.71 | 0.72 | 00:00:00 | | 2006-06-19 | 139,800 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2006-06-20 | 32,900 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-06-21 | 70,700 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2006-06-22 | 116,000 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2006-06-23 | 96,700 | 0.71 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2006-06-26 | 61,900 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2006-06-27 | 71,000 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2006-06-28 | 85,400 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2006-06-29 | 61,600 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2006-06-30 | 157,000 | 0.73 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2006-07-04 | 126,200 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-07-05 | 89,400 | 0.77 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2006-07-06 | 175,700 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2006-07-07 | 192,300 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2006-07-10 | 140,800 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2006-07-11 | 145,600 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-07-12 | 101,900 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-07-13 | 141,800 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2006-07-14 | 145,000 | 0.67 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2006-07-17 | 148,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2006-07-18 | 233,100 | 0.64 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2006-07-19 | 315,000 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2006-07-20 | 139,500 | 0.60 | 0.66 | 0.59 | 0.64 | 00:00:00 | | 2006-07-21 | 284,200 | 0.64 | 0.64 | 0.58 | 0.61 | 00:00:00 | | 2006-07-24 | 130,100 | 0.59 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-07-25 | 123,200 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2006-07-26 | 186,100 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-07-27 | 89,300 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2006-07-28 | 85,600 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2006-07-31 | 85,300 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2006-08-01 | 141,100 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2006-08-02 | 263,800 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2006-08-03 | 214,200 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2006-08-04 | 158,500 | 0.65 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2006-08-08 | 344,100 | 0.65 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2006-08-09 | 226,700 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2006-08-10 | 199,900 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2006-08-11 | 126,100 | 0.64 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2006-08-14 | 350,300 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2006-08-15 | 172,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-08-16 | 258,400 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-08-17 | 169,200 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2006-08-18 | 114,400 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2006-08-21 | 128,400 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2006-08-22 | 235,400 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2006-08-23 | 146,400 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2006-08-24 | 112,700 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2006-08-25 | 89,200 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2006-08-28 | 250,600 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-08-29 | 244,900 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2006-08-30 | 143,400 | 0.56 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2006-08-31 | 48,800 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2006-09-01 | 234,500 | 0.57 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2006-09-05 | 409,300 | 0.57 | 0.58 | 0.52 | 0.53 | 00:00:00 | | 2006-09-06 | 301,500 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2006-09-07 | 183,900 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2006-09-08 | 77,400 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2006-09-11 | 585,000 | 0.51 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2006-09-12 | 179,300 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2006-09-13 | 177,200 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2006-09-14 | 197,700 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-09-15 | 222,600 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2006-09-18 | 160,000 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2006-09-19 | 117,600 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-09-20 | 133,700 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2006-09-21 | 96,200 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-09-22 | 125,900 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-09-25 | 256,500 | 0.43 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2006-09-26 | 173,900 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-09-27 | 270,600 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2006-09-28 | 138,600 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-09-29 | 99,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-10-02 | 157,500 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-10-03 | 91,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-10-04 | 122,400 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-10-05 | 50,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2006-10-06 | 62,100 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2006-10-10 | 115,100 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-10-11 | 151,500 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2006-10-12 | 136,400 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2006-10-13 | 234,100 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2006-10-16 | 98,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-10-17 | 109,600 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
