|
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 | 2009-03-06 | 282,300 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2009-03-09 | 182,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-03-10 | 271,200 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2009-03-11 | 546,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-03-12 | 470,300 | 0.15 | 0.16 | 0.12 | 0.16 | 00:00:00 | 2009-03-13 | 163,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2009-03-16 | 102,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-03-17 | 137,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2009-03-18 | 390,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-03-19 | 106,200 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2009-03-20 | 213,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2009-03-23 | 291,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-03-24 | 50,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-03-25 | 1,401,500 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2009-03-26 | 307,800 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2009-03-27 | 139,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2009-03-30 | 81,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-03-31 | 311,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-04-01 | 1,841,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-04-02 | 993,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-04-03 | 329,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2009-04-06 | 708,400 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2009-04-07 | 10,543,100 | 0.19 | 0.24 | 0.18 | 0.20 | 00:00:00 | 2009-04-08 | 3,761,700 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2009-04-09 | 2,113,600 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2009-04-13 | 3,112,700 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2009-04-14 | 2,569,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2009-04-15 | 1,005,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-04-16 | 5,904,500 | 0.20 | 0.27 | 0.20 | 0.26 | 00:00:00 | 2009-04-17 | 3,686,800 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2009-04-20 | 2,289,300 | 0.25 | 0.28 | 0.24 | 0.27 | 00:00:00 | 2009-04-21 | 872,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2009-04-22 | 2,195,000 | 0.27 | 0.30 | 0.26 | 0.27 | 00:00:00 | 2009-04-23 | 3,883,300 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2009-04-24 | 1,353,100 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2009-04-27 | 1,555,800 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2009-04-28 | 974,800 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2009-04-29 | 628,800 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2009-04-30 | 339,800 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2009-05-01 | 681,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2009-05-04 | 1,932,500 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2009-05-05 | 2,489,100 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2009-05-06 | 1,008,400 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2009-05-07 | 2,307,000 | 0.33 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2009-05-08 | 923,500 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2009-05-11 | 962,200 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2009-05-12 | 1,357,500 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2009-05-13 | 2,430,400 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2009-05-14 | 1,137,900 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2009-05-15 | 6,327,700 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2009-05-19 | 2,429,400 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2009-05-20 | 1,691,700 | 0.36 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2009-05-21 | 2,814,000 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2009-05-22 | 351,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2009-05-25 | 98,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2009-05-26 | 13,746,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2009-05-27 | 1,082,500 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2009-05-28 | 567,800 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2009-05-29 | 990,600 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2009-06-01 | 630,900 | 0.33 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2009-06-02 | 553,800 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2009-06-03 | 933,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2009-06-04 | 5,082,100 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2009-06-05 | 2,098,200 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2009-06-08 | 356,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-06-09 | 3,123,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2009-06-10 | 1,637,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-06-11 | 517,200 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2009-06-12 | 128,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-06-15 | 4,384,800 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2009-06-16 | 975,800 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2009-06-17 | 221,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2009-06-18 | 169,400 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2009-06-19 | 25,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-06-22 | 763,800 | 0.31 | 0.31 | 0.26 | 0.28 | 00:00:00 | 2009-06-23 | 174,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2009-06-24 | 447,100 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2009-06-25 | 2,017,100 | 0.30 | 0.31 | 0.27 | 0.29 | 00:00:00 | 2009-06-26 | 149,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-06-29 | 563,200 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-06-30 | 1,209,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2009-07-02 | 179,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-07-03 | 141,600 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-07-06 | 71,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2009-07-07 | 142,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2009-07-08 | 336,100 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2009-07-09 | 88,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2009-07-10 | 66,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2009-07-13 | 470,700 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2009-07-14 | 355,900 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2009-07-15 | 843,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-07-16 | 298,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2009-07-17 | 1,365,900 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2009-07-20 | 1,408,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2009-07-21 | 1,199,900 | 0.32 | 0.32 | 0.27 | 0.30 | 00:00:00 | 2009-07-22 | 329,600 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2009-07-23 | 1,521,000 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2009-07-24 | 144,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2009-07-27 | 641,400 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2009-07-28 | 281,800 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2009-07-29 | 288,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2009-07-30 | 320,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-07-31 | 551,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-08-04 | 2,370,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-08-05 | 9,237,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2009-08-06 | 3,791,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2009-08-07 | 3,502,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2009-08-10 | 168,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-08-11 | 539,100 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2009-08-12 | 874,300 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2009-08-13 | 3,559,000 | 0.31 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2009-08-14 | 387,400 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2009-08-17 | 666,200 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2009-08-18 | 1,173,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2009-08-19 | 2,548,900 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2009-08-20 | 574,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2009-08-21 | 1,315,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2009-08-24 | 1,801,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2009-08-25 | 622,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2009-08-26 | 538,200 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2009-08-27 | 3,298,700 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|