|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-14 | 52,800 | 0.51 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2002-06-17 | 24,600 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-06-18 | 43,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2002-06-19 | 10,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2002-06-20 | 13,300 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2002-06-21 | 35,000 | 0.68 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2002-06-24 | 95,700 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2002-06-25 | 7,500 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2002-06-26 | 94,000 | 0.70 | 0.70 | 0.62 | 0.68 | 00:00:00 | | 2002-06-27 | 53,000 | 0.69 | 0.69 | 0.61 | 0.67 | 00:00:00 | | 2002-06-28 | 28,700 | 0.68 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2002-07-02 | 29,000 | 0.65 | 0.68 | 0.62 | 0.67 | 00:00:00 | | 2002-07-03 | 10,300 | 0.67 | 0.67 | 0.61 | 0.62 | 00:00:00 | | 2002-07-04 | 9,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2002-07-05 | 28,500 | 0.65 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2002-07-08 | 13,200 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2002-07-09 | 128,500 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2002-07-10 | 55,800 | 0.63 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2002-07-11 | 55,000 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-07-12 | 15,500 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-07-15 | 16,900 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2002-07-16 | 14,600 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2002-07-17 | 6,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-07-18 | 45,900 | 0.51 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2002-07-19 | 9,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2002-07-22 | 37,900 | 0.50 | 0.56 | 0.47 | 0.56 | 00:00:00 | | 2002-07-23 | 63,100 | 0.47 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2002-07-24 | 139,500 | 0.41 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2002-07-25 | 75,500 | 0.41 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2002-07-26 | 43,100 | 0.37 | 0.47 | 0.35 | 0.47 | 00:00:00 | | 2002-07-29 | 44,500 | 0.40 | 0.45 | 0.37 | 0.38 | 00:00:00 | | 2002-07-30 | 19,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-31 | 29,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2002-08-01 | 22,800 | 0.41 | 0.51 | 0.41 | 0.46 | 00:00:00 | | 2002-08-02 | 90,300 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2002-08-06 | 54,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-08-07 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-08-08 | 100,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-08-09 | 25,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-12 | 186,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-08-13 | 8,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-14 | 7,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-15 | 51,000 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2002-08-16 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-08-19 | 4,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-08-20 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-08-21 | 66,300 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-08-22 | 14,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-08-23 | 62,500 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2002-08-26 | 4,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-08-27 | 17,800 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-08-28 | 9,000 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2002-08-29 | 15,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-08-30 | 56,000 | 0.36 | 0.46 | 0.36 | 0.45 | 00:00:00 | | 2002-09-03 | 67,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2002-09-04 | 12,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2002-09-05 | 143,300 | 0.38 | 0.48 | 0.38 | 0.45 | 00:00:00 | | 2002-09-06 | 83,700 | 0.45 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2002-09-09 | 43,500 | 0.42 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2002-09-10 | 23,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-09-11 | 71,700 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2002-09-12 | 186,000 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2002-09-13 | 54,500 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2002-09-16 | 32,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-09-17 | 15,500 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2002-09-18 | 102,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-09-19 | 49,800 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2002-09-20 | 48,200 | 0.36 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2002-09-23 | 38,200 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2002-09-24 | 52,600 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2002-09-25 | 24,000 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2002-09-26 | 3,600 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2002-09-27 | 33,000 | 0.34 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2002-09-30 | 16,700 | 0.32 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2002-10-01 | 77,500 | 0.32 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2002-10-02 | 20,500 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2002-10-03 | 15,600 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2002-10-04 | 104,000 | 0.34 | 0.34 | 0.22 | 0.26 | 00:00:00 | | 2002-10-07 | 20,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-10-08 | 9,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2002-10-10 | 17,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-10-11 | 52,800 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2002-10-15 | 10,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-10-16 | 33,300 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-10-17 | 10,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-18 | 20,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-10-21 | 22,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2002-10-22 | 87,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2002-10-23 | 25,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2002-10-24 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-10-25 | 29,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-10-28 | 2,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-10-29 | 82,800 | 0.28 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2002-10-30 | 40,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2002-10-31 | 30,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-11-01 | 7,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-11-04 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-11-05 | 44,400 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2002-11-08 | 25,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-11-11 | 123 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-11-12 | 14,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-11-13 | 53,400 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-11-14 | 25,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-11-15 | 16,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-11-18 | 5,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-11-19 | 13,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-21 | 22,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-11-22 | 30,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-25 | 39,000 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-11-26 | 42,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-11-27 | 21,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-28 | 6,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-11-29 | 32,700 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2002-12-02 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-03 | 25,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-12-04 | 102,600 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-12-05 | 48,000 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2002-12-06 | 46,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-12-09 | 61,200 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-12-10 | 8,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-12-11 | 19,600 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
