|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-24 | 710,700 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2008-03-25 | 563,900 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2008-03-26 | 831,700 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-03-27 | 1,056,000 | 0.78 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2008-03-28 | 186,400 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-03-31 | 4,135,100 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2008-04-01 | 1,606,800 | 0.78 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2008-04-02 | 42,600 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2008-04-03 | 1,131,200 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2008-04-04 | 67,700 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2008-04-07 | 661,000 | 0.76 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2008-04-08 | 109,400 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2008-04-09 | 1,474,000 | 0.79 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2008-04-10 | 213,000 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2008-04-11 | 357,800 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-04-14 | 370,100 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2008-04-15 | 115,900 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2008-04-16 | 854,500 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-04-17 | 99,900 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2008-04-18 | 637,600 | 0.78 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2008-04-21 | 159,600 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2008-04-22 | 762,000 | 0.78 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2008-04-23 | 852,300 | 0.78 | 0.78 | 0.67 | 0.76 | 00:00:00 | | 2008-04-24 | 445,800 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2008-04-25 | 219,400 | 0.72 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-04-28 | 153,200 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2008-04-29 | 145,200 | 0.74 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2008-04-30 | 265,100 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2008-05-01 | 3,253,600 | 0.75 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2008-05-02 | 625,200 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2008-05-05 | 1,161,200 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2008-05-06 | 1,249,900 | 0.74 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2008-05-07 | 928,100 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2008-05-08 | 288,900 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2008-05-09 | 436,200 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2008-05-12 | 333,600 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2008-05-13 | 5,651,900 | 0.79 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2008-05-14 | 1,987,500 | 0.82 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2008-05-15 | 2,975,000 | 0.81 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2008-05-16 | 993,500 | 0.83 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2008-05-20 | 4,415,500 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2008-05-21 | 1,318,900 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2008-05-22 | 423,700 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2008-05-23 | 904,400 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2008-05-26 | 223,300 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2008-05-27 | 263,000 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2008-05-28 | 1,346,700 | 0.79 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2008-05-29 | 70,200 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2008-05-30 | 2,393,100 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2008-06-02 | 2,815,700 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2008-06-03 | 1,288,100 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2008-06-04 | 2,331,100 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2008-06-05 | 162,000 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2008-06-06 | 232,300 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2008-06-09 | 1,278,800 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2008-06-10 | 1,008,300 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2008-06-11 | 45,400 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2008-06-12 | 160,700 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2008-06-13 | 670,500 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-06-16 | 146,400 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-06-17 | 111,900 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2008-06-18 | 158,300 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-06-19 | 347,900 | 0.79 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2008-06-20 | 203,600 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2008-06-23 | 176,600 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2008-06-24 | 185,700 | 0.79 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2008-06-25 | 105,400 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2008-06-26 | 113,300 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2008-06-27 | 259,800 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2008-06-30 | 1,996,600 | 0.77 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2008-07-02 | 1,175,500 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2008-07-03 | 1,564,900 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2008-07-04 | 54,900 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2008-07-07 | 696,100 | 0.76 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2008-07-08 | 699,400 | 0.72 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2008-07-09 | 514,800 | 0.68 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2008-07-10 | 138,000 | 0.69 | 0.75 | 0.69 | 0.72 | 00:00:00 | | 2008-07-11 | 1,216,300 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2008-07-14 | 66,600 | 0.69 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2008-07-15 | 226,300 | 0.69 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2008-07-16 | 128,300 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-07-17 | 279,400 | 0.63 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2008-07-18 | 416,700 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2008-07-21 | 254,300 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2008-07-22 | 3,416,100 | 0.58 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2008-07-23 | 408,700 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2008-07-24 | 1,652,300 | 0.53 | 0.58 | 0.50 | 0.56 | 00:00:00 | | 2008-07-25 | 4,403,300 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2008-07-28 | 405,600 | 0.58 | 0.62 | 0.57 | 0.58 | 00:00:00 | | 2008-07-29 | 199,300 | 0.61 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2008-07-30 | 931,100 | 0.58 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2008-07-31 | 126,600 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2008-08-01 | 85,100 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2008-08-05 | 129,300 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2008-08-06 | 540,700 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2008-08-07 | 61,000 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2008-08-08 | 1,138,100 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2008-08-11 | 1,041,700 | 0.55 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2008-08-12 | 639,300 | 0.53 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2008-08-13 | 1,606,700 | 0.51 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2008-08-14 | 261,600 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2008-08-15 | 238,100 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2008-08-18 | 427,100 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2008-08-19 | 956,900 | 0.51 | 0.56 | 0.50 | 0.51 | 00:00:00 | | 2008-08-20 | 2,975,200 | 0.53 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2008-08-21 | 2,554,400 | 0.54 | 0.59 | 0.52 | 0.56 | 00:00:00 | | 2008-08-22 | 281,100 | 0.56 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2008-08-25 | 152,500 | 0.54 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2008-08-26 | 159,600 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2008-08-27 | 1,086,100 | 0.54 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2008-08-28 | 200,300 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2008-08-29 | 110,000 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2008-09-02 | 263,900 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2008-09-03 | 1,656,500 | 0.52 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2008-09-04 | 814,300 | 0.52 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2008-09-05 | 767,200 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2008-09-08 | 2,187,700 | 0.48 | 0.50 | 0.41 | 0.43 | 00:00:00 | | 2008-09-09 | 3,324,000 | 0.43 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2008-09-10 | 777,400 | 0.40 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-09-11 | 754,200 | 0.38 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2008-09-12 | 1,648,300 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
