|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-28 | 1,183,800 | 0.62 | 0.67 | 0.62 | 0.63 | 00:00:00 | 2007-10-01 | 388,100 | 0.67 | 0.67 | 0.63 | 0.64 | 00:00:00 | 2007-10-02 | 2,538,100 | 0.63 | 0.68 | 0.63 | 0.67 | 00:00:00 | 2007-10-03 | 2,244,600 | 0.66 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2007-10-04 | 2,864,300 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | 2007-10-05 | 1,384,500 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2007-10-09 | 3,689,400 | 0.69 | 0.76 | 0.68 | 0.76 | 00:00:00 | 2007-10-10 | 559,200 | 0.76 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2007-10-11 | 650,800 | 0.76 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2007-10-12 | 638,600 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2007-10-15 | 397,400 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2007-10-16 | 1,983,500 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2007-10-17 | 496,500 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2007-10-18 | 617,900 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2007-10-19 | 365,000 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2007-10-22 | 236,600 | 0.72 | 0.73 | 0.70 | 0.71 | 00:00:00 | 2007-10-23 | 882,800 | 0.71 | 0.75 | 0.69 | 0.73 | 00:00:00 | 2007-10-24 | 369,900 | 0.75 | 0.77 | 0.72 | 0.74 | 00:00:00 | 2007-10-25 | 322,300 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2007-10-26 | 2,345,900 | 0.78 | 0.81 | 0.77 | 0.81 | 00:00:00 | 2007-10-29 | 461,300 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2007-10-30 | 194,900 | 0.80 | 0.81 | 0.77 | 0.77 | 00:00:00 | 2007-10-31 | 241,900 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | 2007-11-01 | 123,300 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2007-11-02 | 5,216,000 | 0.79 | 0.80 | 0.74 | 0.75 | 00:00:00 | 2007-11-05 | 492,300 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2007-11-06 | 485,000 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | 2007-11-07 | 934,600 | 0.78 | 0.78 | 0.74 | 0.77 | 00:00:00 | 2007-11-08 | 610,900 | 0.77 | 0.79 | 0.74 | 0.77 | 00:00:00 | 2007-11-09 | 314,400 | 0.77 | 0.77 | 0.71 | 0.76 | 00:00:00 | 2007-11-12 | 987,500 | 0.73 | 0.74 | 0.71 | 0.72 | 00:00:00 | 2007-11-13 | 420,800 | 0.71 | 0.74 | 0.67 | 0.74 | 00:00:00 | 2007-11-14 | 903,900 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | 2007-11-15 | 991,600 | 0.78 | 0.79 | 0.74 | 0.74 | 00:00:00 | 2007-11-16 | 1,088,800 | 0.74 | 0.78 | 0.74 | 0.77 | 00:00:00 | 2007-11-19 | 1,950,300 | 0.76 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2007-11-20 | 732,500 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2007-11-21 | 706,100 | 0.73 | 0.75 | 0.71 | 0.73 | 00:00:00 | 2007-11-22 | 62,900 | 0.74 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2007-11-23 | 394,900 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2007-11-26 | 366,600 | 0.74 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2007-11-27 | 7,061,700 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2007-11-28 | 502,000 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2007-11-29 | 1,719,900 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2007-11-30 | 360,000 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2007-12-03 | 2,419,900 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2007-12-04 | 4,154,800 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2007-12-05 | 864,000 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2007-12-06 | 751,600 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2007-12-07 | 711,900 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2007-12-10 | 685,900 | 0.70 | 0.71 | 0.66 | 0.69 | 00:00:00 | 2007-12-11 | 281,500 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2007-12-12 | 242,200 | 0.69 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2007-12-13 | 110,400 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-12-14 | 301,400 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2007-12-17 | 233,800 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2007-12-18 | 1,115,500 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2007-12-19 | 274,600 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2007-12-20 | 154,400 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2007-12-21 | 366,900 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2007-12-24 | 55,400 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2007-12-27 | 49,700 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2007-12-28 | 1,424,900 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2007-12-31 | 450,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2008-01-02 | 140,000 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2008-01-03 | 213,600 | 0.71 | 0.72 | 0.68 | 0.70 | 00:00:00 | 2008-01-04 | 145,700 | 0.71 | 0.71 | 0.67 | 0.68 | 00:00:00 | 2008-01-07 | 714,300 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2008-01-08 | 582,100 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2008-01-09 | 306,400 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2008-01-10 | 463,400 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2008-01-11 | 256,600 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2008-01-14 | 247,900 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2008-01-15 | 417,700 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2008-01-16 | 386,100 | 0.64 | 0.70 | 0.63 | 0.68 | 00:00:00 | 2008-01-17 | 613,300 | 0.69 | 0.71 | 0.65 | 0.68 | 00:00:00 | 2008-01-18 | 983,300 | 0.69 | 0.70 | 0.56 | 0.70 | 00:00:00 | 2008-01-21 | 552,800 | 0.68 | 0.68 | 0.60 | 0.64 | 00:00:00 | 2008-01-22 | 587,200 | 0.62 | 0.68 | 0.61 | 0.66 | 00:00:00 | 2008-01-23 | 805,500 | 0.66 | 0.69 | 0.62 | 0.69 | 00:00:00 | 2008-01-24 | 2,411,100 | 0.69 | 0.71 | 0.66 | 0.71 | 00:00:00 | 2008-01-25 | 1,502,200 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2008-01-28 | 4,214,900 | 0.69 | 0.71 | 0.67 | 0.70 | 00:00:00 | 2008-01-29 | 1,370,600 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2008-01-30 | 791,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2008-01-31 | 8,926,100 | 0.73 | 0.80 | 0.71 | 0.77 | 00:00:00 | 2008-02-01 | 2,983,900 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2008-02-04 | 729,500 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | 2008-02-05 | 631,700 | 0.76 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2008-02-06 | 346,800 | 0.75 | 0.76 | 0.72 | 0.74 | 00:00:00 | 2008-02-07 | 798,900 | 0.73 | 0.78 | 0.71 | 0.78 | 00:00:00 | 2008-02-08 | 1,353,200 | 0.79 | 0.82 | 0.76 | 0.81 | 00:00:00 | 2008-02-11 | 506,900 | 0.81 | 0.83 | 0.77 | 0.81 | 00:00:00 | 2008-02-12 | 445,000 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2008-02-13 | 246,200 | 0.80 | 0.81 | 0.77 | 0.78 | 00:00:00 | 2008-02-14 | 219,400 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | 2008-02-15 | 247,700 | 0.78 | 0.78 | 0.75 | 0.77 | 00:00:00 | 2008-02-19 | 506,700 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2008-02-20 | 87,900 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | 2008-02-21 | 1,794,200 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2008-02-22 | 165,800 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | 2008-02-25 | 225,800 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2008-02-26 | 4,121,900 | 0.77 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2008-02-27 | 350,500 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2008-02-28 | 646,800 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2008-02-29 | 447,900 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | 2008-03-03 | 160,400 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2008-03-04 | 116,100 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2008-03-05 | 121,400 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2008-03-06 | 155,500 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2008-03-07 | 601,800 | 0.77 | 0.80 | 0.74 | 0.77 | 00:00:00 | 2008-03-10 | 655,900 | 0.77 | 0.78 | 0.75 | 0.77 | 00:00:00 | 2008-03-11 | 812,100 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2008-03-12 | 1,169,100 | 0.79 | 0.79 | 0.77 | 0.78 | 00:00:00 | 2008-03-13 | 2,839,200 | 0.78 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2008-03-14 | 2,729,900 | 0.78 | 0.80 | 0.75 | 0.79 | 00:00:00 | 2008-03-17 | 962,200 | 0.76 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2008-03-18 | 713,900 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2008-03-19 | 613,600 | 0.78 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2008-03-20 | 829,500 | 0.77 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2008-03-24 | 710,700 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|