|
 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 | | 2007-04-09 | 1,499,700 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2007-04-10 | 1,372,700 | 0.66 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2007-04-11 | 825,000 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2007-04-12 | 1,000,000 | 0.59 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2007-04-13 | 769,900 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-04-16 | 2,609,500 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2007-04-17 | 1,220,100 | 0.67 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2007-04-18 | 647,500 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-04-19 | 594,000 | 0.65 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2007-04-20 | 338,300 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-04-23 | 1,380,200 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-04-24 | 2,492,400 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-04-25 | 743,200 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-04-26 | 922,100 | 0.66 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2007-04-27 | 278,000 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2007-04-30 | 600,500 | 0.61 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2007-05-01 | 247,100 | 0.61 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-05-02 | 369,500 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-05-03 | 2,180,700 | 0.63 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2007-05-04 | 462,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-05-07 | 1,577,500 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2007-05-08 | 3,896,900 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2007-05-09 | 1,518,200 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-05-10 | 1,915,700 | 0.68 | 0.75 | 0.67 | 0.69 | 00:00:00 | | 2007-05-11 | 660,900 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-05-14 | 598,300 | 0.71 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2007-05-15 | 3,374,100 | 0.67 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2007-05-16 | 1,122,200 | 0.67 | 0.67 | 0.61 | 0.63 | 00:00:00 | | 2007-05-17 | 1,078,000 | 0.62 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2007-05-18 | 257,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-05-22 | 451,900 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2007-05-23 | 363,800 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-05-24 | 1,165,400 | 0.63 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2007-05-25 | 461,000 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2007-05-28 | 1,140,300 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-05-29 | 1,161,900 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-05-30 | 1,027,200 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-05-31 | 1,456,000 | 0.64 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2007-06-01 | 485,800 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2007-06-04 | 319,300 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2007-06-05 | 789,100 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-06-06 | 567,500 | 0.69 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2007-06-07 | 433,800 | 0.70 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2007-06-08 | 890,400 | 0.68 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2007-06-11 | 154,700 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-06-12 | 299,500 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2007-06-13 | 352,500 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-06-14 | 1,072,100 | 0.67 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2007-06-15 | 263,300 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-06-18 | 665,700 | 0.72 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2007-06-19 | 647,100 | 0.77 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2007-06-20 | 4,392,000 | 0.78 | 0.78 | 0.72 | 0.74 | 00:00:00 | | 2007-06-21 | 440,500 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-06-22 | 5,061,400 | 0.73 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2007-06-25 | 270,500 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2007-06-26 | 3,116,400 | 0.72 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2007-06-27 | 2,126,400 | 0.75 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2007-06-28 | 275,900 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2007-06-29 | 160,900 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2007-07-03 | 252,700 | 0.78 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2007-07-04 | 232,300 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2007-07-05 | 346,000 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2007-07-06 | 1,014,000 | 0.76 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2007-07-09 | 4,202,000 | 0.79 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2007-07-10 | 1,096,700 | 0.82 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2007-07-11 | 752,800 | 0.82 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2007-07-12 | 2,756,500 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2007-07-13 | 368,100 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2007-07-16 | 2,516,200 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2007-07-17 | 764,800 | 0.88 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2007-07-18 | 167,600 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2007-07-19 | 203,800 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2007-07-20 | 893,300 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2007-07-23 | 1,812,100 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-07-24 | 218,500 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2007-07-25 | 2,351,400 | 0.82 | 0.92 | 0.82 | 0.87 | 00:00:00 | | 2007-07-26 | 469,600 | 0.88 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2007-07-27 | 617,500 | 0.84 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2007-07-30 | 308,000 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-07-31 | 2,862,300 | 0.82 | 0.87 | 0.80 | 0.83 | 00:00:00 | | 2007-08-01 | 589,900 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2007-08-02 | 147,700 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2007-08-03 | 389,300 | 0.82 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2007-08-07 | 461,100 | 0.80 | 0.81 | 0.74 | 0.77 | 00:00:00 | | 2007-08-08 | 260,800 | 0.75 | 0.79 | 0.73 | 0.77 | 00:00:00 | | 2007-08-09 | 452,500 | 0.75 | 0.76 | 0.71 | 0.73 | 00:00:00 | | 2007-08-10 | 828,400 | 0.73 | 0.73 | 0.65 | 0.72 | 00:00:00 | | 2007-08-13 | 590,300 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-08-14 | 312,700 | 0.72 | 0.72 | 0.67 | 0.69 | 00:00:00 | | 2007-08-15 | 1,487,000 | 0.69 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2007-08-16 | 1,599,800 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2007-08-17 | 1,418,000 | 0.65 | 0.65 | 0.59 | 0.61 | 00:00:00 | | 2007-08-20 | 386,300 | 0.63 | 0.65 | 0.58 | 0.61 | 00:00:00 | | 2007-08-21 | 233,500 | 0.61 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2007-08-22 | 425,000 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-08-23 | 1,340,400 | 0.66 | 0.68 | 0.60 | 0.63 | 00:00:00 | | 2007-08-24 | 1,944,400 | 0.63 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2007-08-27 | 793,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-08-28 | 3,362,200 | 0.60 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2007-08-29 | 470,100 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-08-30 | 283,100 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-08-31 | 235,900 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2007-09-04 | 573,000 | 0.62 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2007-09-05 | 207,600 | 0.66 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2007-09-06 | 221,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-09-07 | 285,600 | 0.66 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2007-09-10 | 659,900 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2007-09-11 | 428,800 | 0.66 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2007-09-12 | 765,000 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2007-09-13 | 356,100 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-09-14 | 334,400 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-09-17 | 685,700 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-09-18 | 1,212,100 | 0.66 | 0.70 | 0.64 | 0.69 | 00:00:00 | | 2007-09-19 | 1,531,200 | 0.70 | 0.72 | 0.65 | 0.68 | 00:00:00 | | 2007-09-20 | 550,600 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-09-21 | 825,400 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2007-09-24 | 201,000 | 0.66 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2007-09-25 | 682,900 | 0.66 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2007-09-26 | 3,146,200 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-09-27 | 257,200 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-09-28 | 1,183,800 | 0.62 | 0.67 | 0.62 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
