|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-17 | 109,600 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2006-10-18 | 56,800 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2006-10-19 | 177,700 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2006-10-20 | 37,100 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2006-10-23 | 39,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-10-24 | 112,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2006-10-25 | 121,500 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-10-26 | 73,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2006-10-27 | 122,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-10-30 | 1,202,200 | 0.48 | 0.62 | 0.48 | 0.61 | 00:00:00 | | 2006-10-31 | 242,400 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2006-11-01 | 197,700 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-11-02 | 373,500 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-11-03 | 135,300 | 0.58 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2006-11-06 | 73,000 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-11-07 | 189,900 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-11-08 | 125,800 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2006-11-09 | 286,600 | 0.53 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2006-11-10 | 202,400 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2006-11-13 | 326,800 | 0.54 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2006-11-14 | 526,200 | 0.54 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2006-11-15 | 390,000 | 0.58 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2006-11-16 | 167,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2006-11-17 | 58,700 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-11-20 | 136,300 | 0.58 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2006-11-21 | 1,295,200 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2006-11-22 | 435,900 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2006-11-23 | 292,200 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2006-11-24 | 187,800 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2006-11-27 | 662,700 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2006-11-28 | 449,600 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2006-11-29 | 192,100 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2006-11-30 | 206,000 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2006-12-01 | 712,800 | 0.52 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2006-12-04 | 1,662,600 | 0.55 | 0.63 | 0.55 | 0.59 | 00:00:00 | | 2006-12-05 | 1,767,600 | 0.60 | 0.69 | 0.58 | 0.68 | 00:00:00 | | 2006-12-06 | 879,000 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2006-12-07 | 895,100 | 0.63 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2006-12-08 | 1,512,100 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2006-12-11 | 381,400 | 0.63 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2006-12-12 | 1,489,100 | 0.65 | 0.65 | 0.56 | 0.59 | 00:00:00 | | 2006-12-13 | 596,800 | 0.57 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2006-12-14 | 300,300 | 0.59 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-12-15 | 1,059,300 | 0.61 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2006-12-18 | 413,100 | 0.64 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2006-12-19 | 393,900 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-12-20 | 648,600 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2006-12-21 | 608,100 | 0.63 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2006-12-22 | 1,172,900 | 0.63 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2006-12-27 | 650,200 | 0.61 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2006-12-28 | 248,300 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-12-29 | 502,700 | 0.62 | 0.64 | 0.58 | 0.62 | 00:00:00 | | 2007-01-02 | 236,200 | 0.63 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2007-01-03 | 1,297,700 | 0.60 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2007-01-04 | 1,167,800 | 0.57 | 0.58 | 0.52 | 0.57 | 00:00:00 | | 2007-01-05 | 359,200 | 0.54 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-01-08 | 343,000 | 0.53 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2007-01-09 | 214,300 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-01-10 | 188,800 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-01-11 | 589,200 | 0.52 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2007-01-12 | 2,365,700 | 0.57 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2007-01-15 | 339,400 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-01-16 | 187,700 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2007-01-17 | 103,500 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2007-01-18 | 162,100 | 0.54 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-01-19 | 240,400 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-01-22 | 268,000 | 0.53 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2007-01-23 | 326,700 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-01-24 | 1,893,800 | 0.55 | 0.60 | 0.54 | 0.56 | 00:00:00 | | 2007-01-25 | 450,800 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2007-01-26 | 429,300 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2007-01-29 | 353,300 | 0.52 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-01-30 | 540,500 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2007-01-31 | 320,500 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-02-01 | 397,600 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-02-02 | 613,700 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-02-05 | 653,400 | 0.53 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2007-02-06 | 616,500 | 0.52 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2007-02-07 | 531,400 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2007-02-08 | 496,700 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2007-02-09 | 714,400 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2007-02-12 | 358,600 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-02-13 | 449,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-02-14 | 358,300 | 0.52 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-02-15 | 136,400 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-02-16 | 135,000 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-02-19 | 94,600 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2007-02-20 | 744,900 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2007-02-21 | 472,500 | 0.54 | 0.60 | 0.52 | 0.59 | 00:00:00 | | 2007-02-22 | 269,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-02-23 | 1,713,600 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2007-02-26 | 288,800 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2007-02-27 | 626,600 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2007-02-28 | 550,900 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-03-01 | 253,300 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-03-02 | 800,700 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2007-03-05 | 281,400 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2007-03-06 | 421,000 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-03-07 | 544,100 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-03-08 | 219,900 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-03-09 | 1,168,300 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-03-12 | 366,900 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2007-03-13 | 857,800 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-03-14 | 555,400 | 0.46 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2007-03-15 | 585,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-03-16 | 361,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-03-19 | 1,365,000 | 0.45 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2007-03-20 | 601,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-03-21 | 2,761,700 | 0.46 | 0.56 | 0.45 | 0.56 | 00:00:00 | | 2007-03-22 | 4,816,000 | 0.58 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2007-03-23 | 2,258,400 | 0.65 | 0.67 | 0.60 | 0.61 | 00:00:00 | | 2007-03-26 | 679,900 | 0.61 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2007-03-27 | 2,327,200 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-03-28 | 3,459,000 | 0.59 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2007-03-29 | 2,745,700 | 0.62 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2007-03-30 | 429,700 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-04-02 | 243,900 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2007-04-03 | 10,357,900 | 0.59 | 0.68 | 0.59 | 0.65 | 00:00:00 | | 2007-04-04 | 3,895,200 | 0.67 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2007-04-05 | 1,607,600 | 0.66 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2007-04-09 | 1,499,700 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
