|
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 | 2001-12-17 | 11,200 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2001-12-18 | 44,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2001-12-19 | 31,000 | 0.38 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2001-12-20 | 93,000 | 0.36 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2001-12-21 | 99,100 | 0.31 | 0.35 | 0.27 | 0.33 | 00:00:00 | 2001-12-24 | 25,200 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2001-12-27 | 14,500 | 0.31 | 0.38 | 0.31 | 0.34 | 00:00:00 | 2001-12-28 | 9,700 | 0.33 | 0.39 | 0.33 | 0.34 | 00:00:00 | 2001-12-31 | 13,200 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2002-01-02 | 13,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-01-04 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-01-07 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-01-09 | 32,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2002-01-10 | 6,500 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2002-01-11 | 10,200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-14 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-01-15 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2002-01-16 | 4,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2002-01-18 | 35,200 | 0.41 | 0.46 | 0.41 | 0.45 | 00:00:00 | 2002-01-21 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-01-23 | 50,500 | 0.38 | 0.42 | 0.37 | 0.38 | 00:00:00 | 2002-01-24 | 45,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2002-01-25 | 18,500 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2002-01-28 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-01-29 | 27,600 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2002-01-30 | 4,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2002-01-31 | 900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-02-01 | 150 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-02-04 | 38,600 | 0.48 | 0.54 | 0.42 | 0.54 | 00:00:00 | 2002-02-05 | 13,000 | 0.52 | 0.53 | 0.46 | 0.51 | 00:00:00 | 2002-02-06 | 44,900 | 0.51 | 0.61 | 0.50 | 0.61 | 00:00:00 | 2002-02-07 | 37,200 | 0.62 | 0.65 | 0.55 | 0.58 | 00:00:00 | 2002-02-08 | 73,900 | 0.56 | 0.60 | 0.52 | 0.55 | 00:00:00 | 2002-02-11 | 29,000 | 0.53 | 0.53 | 0.46 | 0.46 | 00:00:00 | 2002-02-12 | 55,600 | 0.46 | 0.50 | 0.44 | 0.48 | 00:00:00 | 2002-02-13 | 5,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2002-02-14 | 230,000 | 0.44 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2002-02-15 | 118,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-02-18 | 15,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-02-19 | 56,600 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2002-02-20 | 325,500 | 0.43 | 0.44 | 0.39 | 0.43 | 00:00:00 | 2002-02-21 | 3,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2002-02-22 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-02-25 | 8,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2002-02-26 | 1,192,000 | 0.42 | 0.50 | 0.42 | 0.50 | 00:00:00 | 2002-02-27 | 51,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2002-02-28 | 22,900 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2002-03-01 | 8,500 | 0.46 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2002-03-04 | 22,000 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | 2002-03-05 | 16,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2002-03-06 | 46,800 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2002-03-07 | 30,400 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2002-03-08 | 133,900 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2002-03-11 | 15,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2002-03-12 | 113,500 | 0.40 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2002-03-13 | 30,600 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-03-14 | 69,500 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2002-03-15 | 14,000 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2002-03-18 | 43,000 | 0.40 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2002-03-19 | 20,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2002-03-20 | 30,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2002-03-21 | 4,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2002-03-22 | 48,500 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2002-03-25 | 10,600 | 0.43 | 0.44 | 0.39 | 0.40 | 00:00:00 | 2002-03-26 | 90,000 | 0.39 | 0.46 | 0.38 | 0.46 | 00:00:00 | 2002-03-27 | 274,200 | 0.45 | 0.45 | 0.39 | 0.41 | 00:00:00 | 2002-03-28 | 228,900 | 0.41 | 0.46 | 0.41 | 0.44 | 00:00:00 | 2002-04-01 | 995,600 | 0.44 | 0.47 | 0.40 | 0.44 | 00:00:00 | 2002-04-02 | 254,400 | 0.45 | 0.54 | 0.44 | 0.52 | 00:00:00 | 2002-04-03 | 79,700 | 0.53 | 0.55 | 0.49 | 0.51 | 00:00:00 | 2002-04-04 | 19,500 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2002-04-05 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-04-08 | 28,200 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2002-04-09 | 10,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2002-04-10 | 58,600 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2002-04-11 | 71,100 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2002-04-12 | 54,700 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2002-04-15 | 130,200 | 0.47 | 0.47 | 0.41 | 0.45 | 00:00:00 | 2002-04-16 | 130,600 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2002-04-17 | 114,000 | 0.50 | 0.56 | 0.50 | 0.54 | 00:00:00 | 2002-04-18 | 268,400 | 0.55 | 0.58 | 0.50 | 0.50 | 00:00:00 | 2002-04-19 | 78,000 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2002-04-22 | 82,300 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2002-04-23 | 267,900 | 0.52 | 0.54 | 0.49 | 0.49 | 00:00:00 | 2002-04-24 | 105,700 | 0.53 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2002-04-25 | 46,000 | 0.53 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2002-04-26 | 71,400 | 0.52 | 0.59 | 0.52 | 0.56 | 00:00:00 | 2002-04-29 | 112,100 | 0.58 | 0.69 | 0.58 | 0.65 | 00:00:00 | 2002-04-30 | 77,300 | 0.64 | 0.65 | 0.57 | 0.57 | 00:00:00 | 2002-05-01 | 1,401,300 | 0.56 | 0.60 | 0.45 | 0.49 | 00:00:00 | 2002-05-02 | 137,100 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2002-05-03 | 61,200 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-05-06 | 86,600 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2002-05-07 | 114,500 | 0.48 | 0.59 | 0.48 | 0.53 | 00:00:00 | 2002-05-08 | 81,000 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2002-05-09 | 52,700 | 0.54 | 0.59 | 0.54 | 0.58 | 00:00:00 | 2002-05-10 | 137,300 | 0.59 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2002-05-13 | 131,200 | 0.60 | 0.65 | 0.58 | 0.60 | 00:00:00 | 2002-05-14 | 63,900 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2002-05-15 | 71,000 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2002-05-16 | 15,500 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | 2002-05-17 | 40,800 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2002-05-21 | 230,100 | 0.63 | 0.80 | 0.62 | 0.75 | 00:00:00 | 2002-05-22 | 235,700 | 0.75 | 0.76 | 0.65 | 0.75 | 00:00:00 | 2002-05-23 | 253,100 | 0.73 | 0.76 | 0.69 | 0.72 | 00:00:00 | 2002-05-24 | 56,700 | 0.72 | 0.75 | 0.67 | 0.75 | 00:00:00 | 2002-05-27 | 59,000 | 0.75 | 0.75 | 0.68 | 0.74 | 00:00:00 | 2002-05-28 | 81,800 | 0.75 | 0.75 | 0.68 | 0.71 | 00:00:00 | 2002-05-29 | 237,100 | 0.73 | 0.80 | 0.69 | 0.72 | 00:00:00 | 2002-05-30 | 74,300 | 0.74 | 0.74 | 0.67 | 0.70 | 00:00:00 | 2002-05-31 | 78,400 | 0.67 | 0.70 | 0.62 | 0.68 | 00:00:00 | 2002-06-03 | 39,800 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2002-06-04 | 53,600 | 0.65 | 0.68 | 0.60 | 0.60 | 00:00:00 | 2002-06-05 | 72,100 | 0.63 | 0.63 | 0.54 | 0.60 | 00:00:00 | 2002-06-06 | 53,500 | 0.60 | 0.63 | 0.54 | 0.54 | 00:00:00 | 2002-06-07 | 15,200 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2002-06-10 | 79,700 | 0.60 | 0.60 | 0.51 | 0.51 | 00:00:00 | 2002-06-11 | 47,000 | 0.51 | 0.56 | 0.50 | 0.54 | 00:00:00 | 2002-06-12 | 66,600 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2002-06-13 | 15,800 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2002-06-14 | 52,800 | 0.51 | 0.57 | 0.50 | 0.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|