|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-09-12 | 1,648,300 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2008-09-15 | 1,400,300 | 0.41 | 0.43 | 0.38 | 0.41 | 00:00:00 | 2008-09-16 | 1,919,200 | 0.41 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2008-09-17 | 1,315,800 | 0.40 | 0.42 | 0.36 | 0.38 | 00:00:00 | 2008-09-18 | 887,400 | 0.38 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2008-09-19 | 1,502,800 | 0.41 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2008-09-22 | 761,300 | 0.44 | 0.45 | 0.37 | 0.40 | 00:00:00 | 2008-09-23 | 1,649,300 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2008-09-24 | 2,411,600 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2008-09-25 | 2,516,700 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2008-09-26 | 1,574,700 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2008-09-29 | 300,200 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2008-09-30 | 2,607,600 | 0.38 | 0.41 | 0.36 | 0.38 | 00:00:00 | 2008-10-01 | 267,500 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2008-10-02 | 1,316,900 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | 2008-10-03 | 747,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2008-10-06 | 1,114,000 | 0.33 | 0.33 | 0.27 | 0.30 | 00:00:00 | 2008-10-07 | 639,000 | 0.30 | 0.33 | 0.28 | 0.33 | 00:00:00 | 2008-10-08 | 340,900 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2008-10-09 | 4,240,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2008-10-10 | 129,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2008-10-14 | 620,900 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2008-10-15 | 256,200 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | 2008-10-16 | 241,500 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2008-10-17 | 3,719,200 | 0.24 | 0.26 | 0.22 | 0.25 | 00:00:00 | 2008-10-20 | 334,500 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2008-10-21 | 184,500 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2008-10-22 | 399,900 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | 2008-10-23 | 446,400 | 0.22 | 0.23 | 0.18 | 0.20 | 00:00:00 | 2008-10-24 | 520,700 | 0.17 | 0.22 | 0.15 | 0.19 | 00:00:00 | 2008-10-27 | 251,400 | 0.19 | 0.21 | 0.17 | 0.19 | 00:00:00 | 2008-10-28 | 120,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-10-29 | 368,800 | 0.20 | 0.24 | 0.19 | 0.21 | 00:00:00 | 2008-10-30 | 167,900 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2008-10-31 | 439,900 | 0.20 | 0.23 | 0.19 | 0.20 | 00:00:00 | 2008-11-03 | 148,900 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2008-11-04 | 2,809,100 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | 2008-11-05 | 145,900 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2008-11-06 | 180,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-11-07 | 123,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2008-11-10 | 444,800 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2008-11-11 | 187,000 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | 2008-11-12 | 5,445,400 | 0.18 | 0.18 | 0.12 | 0.12 | 00:00:00 | 2008-11-13 | 5,450,900 | 0.12 | 0.14 | 0.10 | 0.14 | 00:00:00 | 2008-11-14 | 245,800 | 0.15 | 0.15 | 0.12 | 0.14 | 00:00:00 | 2008-11-17 | 516,700 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2008-11-18 | 3,729,500 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2008-11-19 | 5,691,300 | 0.16 | 0.20 | 0.15 | 0.15 | 00:00:00 | 2008-11-20 | 136,300 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2008-11-21 | 138,600 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2008-11-24 | 381,000 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2008-11-25 | 195,400 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-11-26 | 7,704,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2008-11-27 | 3,673,000 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | 2008-11-28 | 449,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-12-01 | 70,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-12-02 | 185,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-12-03 | 303,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-12-04 | 126,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-12-05 | 175,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-12-08 | 484,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-12-09 | 1,106,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-12-10 | 1,151,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-12-11 | 431,200 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2008-12-12 | 710,200 | 0.13 | 0.17 | 0.13 | 0.16 | 00:00:00 | 2008-12-15 | 1,957,600 | 0.17 | 0.20 | 0.12 | 0.16 | 00:00:00 | 2008-12-16 | 139,300 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2008-12-17 | 7,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-12-18 | 2,823,400 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | 2008-12-19 | 1,392,900 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2008-12-22 | 205,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-12-23 | 303,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-12-24 | 148,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-12-29 | 314,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-12-30 | 993,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-12-31 | 915,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2009-01-02 | 502,300 | 0.16 | 0.20 | 0.16 | 0.19 | 00:00:00 | 2009-01-05 | 629,400 | 0.20 | 0.24 | 0.19 | 0.23 | 00:00:00 | 2009-01-06 | 1,405,900 | 0.25 | 0.29 | 0.24 | 0.24 | 00:00:00 | 2009-01-07 | 197,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2009-01-08 | 226,400 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2009-01-09 | 384,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2009-01-12 | 2,912,400 | 0.23 | 0.24 | 0.21 | 0.23 | 00:00:00 | 2009-01-13 | 991,100 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2009-01-14 | 30,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2009-01-15 | 94,500 | 0.20 | 0.21 | 0.17 | 0.20 | 00:00:00 | 2009-01-16 | 227,900 | 0.20 | 0.22 | 0.18 | 0.20 | 00:00:00 | 2009-01-19 | 220,700 | 0.19 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2009-01-20 | 260,400 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2009-01-21 | 75,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-01-22 | 325,200 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | 2009-01-23 | 988,500 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2009-01-26 | 327,300 | 0.22 | 0.23 | 0.19 | 0.21 | 00:00:00 | 2009-01-27 | 211,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2009-01-28 | 377,600 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2009-01-29 | 69,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2009-01-30 | 126,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2009-02-02 | 363,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2009-02-03 | 79,100 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2009-02-04 | 77,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2009-02-05 | 799,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2009-02-06 | 249,600 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2009-02-09 | 224,000 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2009-02-10 | 53,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2009-02-11 | 96,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2009-02-12 | 48,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2009-02-13 | 2,200,200 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2009-02-17 | 66,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-02-18 | 9,711,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-02-19 | 469,300 | 0.19 | 0.20 | 0.16 | 0.17 | 00:00:00 | 2009-02-20 | 220,600 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2009-02-23 | 419,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2009-02-24 | 243,500 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2009-02-25 | 102,200 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2009-02-26 | 31,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-02-27 | 292,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-03-02 | 268,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2009-03-03 | 1,049,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-03-04 | 59,200 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2009-03-05 | 72,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2009-03-06 | 282,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|