|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 27,200 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-06-23 | 24,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2000-06-26 | 17,000 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2000-06-27 | 44,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-06-28 | 24,700 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2000-06-29 | 46,300 | 0.57 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2000-07-05 | 2,600 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2000-07-06 | 11,000 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2000-07-07 | 4,500 | 0.60 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2000-07-10 | 3,700 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2000-07-11 | 16,000 | 0.59 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2000-07-12 | 40,200 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2000-07-13 | 11,200 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-07-14 | 66,900 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-07-17 | 4,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-18 | 3,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-19 | 14,500 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-07-20 | 38,500 | 0.65 | 0.65 | 0.55 | 0.59 | 00:00:00 | | 2000-07-21 | 2,700 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2000-07-24 | 27,500 | 0.65 | 0.65 | 0.58 | 0.63 | 00:00:00 | | 2000-07-25 | 23,400 | 0.63 | 0.67 | 0.58 | 0.58 | 00:00:00 | | 2000-07-26 | 3,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2000-07-27 | 11,500 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2000-07-28 | 17,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2000-07-31 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-08-01 | 1,700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-08-02 | 900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-08-03 | 4,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-08-04 | 16,600 | 0.65 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2000-08-08 | 85,600 | 0.79 | 0.91 | 0.79 | 0.91 | 00:00:00 | | 2000-08-09 | 16,100 | 0.83 | 0.89 | 0.83 | 0.87 | 00:00:00 | | 2000-08-11 | 43,800 | 0.80 | 1.00 | 0.80 | 1.00 | 00:00:00 | | 2000-08-14 | 13,600 | 1.00 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2000-08-15 | 11,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-08-16 | 23,900 | 0.93 | 0.95 | 0.85 | 0.94 | 00:00:00 | | 2000-08-17 | 24,600 | 0.92 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2000-08-18 | 5,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-08-21 | 9,000 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2000-08-22 | 2,500 | 0.84 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2000-08-23 | 4,500 | 0.89 | 0.89 | 0.78 | 0.89 | 00:00:00 | | 2000-08-24 | 700 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2000-08-25 | 1,800 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2000-08-28 | 6,100 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2000-08-29 | 6,000 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2000-08-30 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-08-31 | 13,800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-09-01 | 9,200 | 0.87 | 0.88 | 0.70 | 0.88 | 00:00:00 | | 2000-09-05 | 9,500 | 0.88 | 0.88 | 0.72 | 0.85 | 00:00:00 | | 2000-09-06 | 22,500 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-09-07 | 18,300 | 0.85 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2000-09-08 | 8,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-09-11 | 8,600 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-09-12 | 5,500 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-09-13 | 2,900 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-09-14 | 12,200 | 0.85 | 0.85 | 0.75 | 0.80 | 00:00:00 | | 2000-09-15 | 3,500 | 0.75 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2000-09-18 | 8,900 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-09-19 | 2,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2000-09-20 | 12,700 | 0.75 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2000-09-21 | 8,600 | 0.75 | 0.83 | 0.75 | 0.83 | 00:00:00 | | 2000-09-22 | 12,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-09-25 | 48,300 | 0.75 | 0.75 | 0.65 | 0.69 | 00:00:00 | | 2000-09-26 | 15,000 | 0.65 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2000-09-27 | 4,000 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2000-09-28 | 9,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2000-09-29 | 2,500 | 0.67 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2000-10-02 | 2,100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2000-10-03 | 7,500 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2000-10-04 | 7,600 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-10-05 | 12,100 | 0.67 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2000-10-06 | 2,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-10-10 | 12,100 | 0.59 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2000-10-11 | 3,000 | 0.59 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2000-10-12 | 500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2000-10-13 | 6,200 | 0.66 | 0.66 | 0.59 | 0.64 | 00:00:00 | | 2000-10-16 | 28,500 | 0.59 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2000-10-17 | 20,200 | 0.60 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2000-10-18 | 45,200 | 0.59 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2000-10-19 | 57,100 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-10-20 | 58,300 | 0.66 | 0.70 | 0.59 | 0.65 | 00:00:00 | | 2000-10-23 | 136,200 | 0.66 | 0.83 | 0.65 | 0.79 | 00:00:00 | | 2000-10-24 | 207,200 | 0.85 | 0.85 | 0.73 | 0.78 | 00:00:00 | | 2000-10-25 | 160,600 | 0.77 | 0.77 | 0.66 | 0.70 | 00:00:00 | | 2000-10-26 | 68,700 | 0.70 | 0.74 | 0.66 | 0.70 | 00:00:00 | | 2000-10-27 | 23,500 | 0.66 | 0.74 | 0.66 | 0.74 | 00:00:00 | | 2000-10-30 | 43,700 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2000-10-31 | 29,500 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2000-11-01 | 36,700 | 0.75 | 0.77 | 0.70 | 0.73 | 00:00:00 | | 2000-11-02 | 17,400 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2000-11-03 | 30,000 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2000-11-06 | 38,200 | 0.77 | 0.79 | 0.70 | 0.75 | 00:00:00 | | 2000-11-07 | 76,600 | 0.75 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2000-11-08 | 16,900 | 0.80 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2000-11-09 | 5,900 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2000-11-10 | 5,100 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2000-11-13 | 29,500 | 0.78 | 0.78 | 0.70 | 0.74 | 00:00:00 | | 2000-11-14 | 3,900 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2000-11-15 | 22,300 | 0.75 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2000-11-16 | 16,800 | 0.74 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2000-11-17 | 28,800 | 0.75 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2000-11-20 | 25,000 | 0.70 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2000-11-21 | 82,300 | 0.73 | 0.73 | 0.65 | 0.72 | 00:00:00 | | 2000-11-22 | 29,900 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2000-11-23 | 2,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-11-24 | 6,500 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2000-11-27 | 8,200 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2000-11-28 | 11,800 | 0.68 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2000-11-29 | 26,200 | 0.75 | 0.75 | 0.69 | 0.74 | 00:00:00 | | 2000-11-30 | 41,600 | 0.74 | 0.74 | 0.66 | 0.68 | 00:00:00 | | 2000-12-01 | 14,000 | 0.67 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2000-12-04 | 42,600 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2000-12-05 | 24,200 | 0.63 | 0.75 | 0.63 | 0.75 | 00:00:00 | | 2000-12-06 | 27,000 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2000-12-07 | 54,400 | 0.83 | 0.88 | 0.75 | 0.75 | 00:00:00 | | 2000-12-08 | 20,800 | 0.76 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2000-12-11 | 7,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-12-12 | 53,500 | 0.74 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2000-12-13 | 41,100 | 0.80 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2000-12-14 | 27,300 | 0.74 | 0.85 | 0.74 | 0.79 | 00:00:00 | | 2000-12-15 | 52,800 | 0.80 | 0.85 | 0.78 | 0.82 | 00:00:00 | | 2000-12-18 | 61,600 | 0.80 | 0.83 | 0.78 | 0.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
