|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-12-11 | 19,600 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2002-12-12 | 172,300 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2002-12-13 | 118,800 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2002-12-16 | 264,100 | 0.32 | 0.35 | 0.31 | 0.33 | 00:00:00 | 2002-12-17 | 194,500 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2002-12-18 | 157,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2002-12-19 | 143,600 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2002-12-20 | 48,300 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2002-12-24 | 50,100 | 0.37 | 0.37 | 0.32 | 0.35 | 00:00:00 | 2002-12-27 | 36,400 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2002-12-30 | 23,700 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2002-12-31 | 83,900 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-01-02 | 11,500 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2003-01-03 | 53,000 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-01-06 | 102,800 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2003-01-07 | 26,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-01-08 | 140,200 | 0.37 | 0.40 | 0.35 | 0.38 | 00:00:00 | 2003-01-09 | 56,000 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | 2003-01-10 | 53,600 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2003-01-13 | 98,000 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2003-01-14 | 166,600 | 0.37 | 0.38 | 0.33 | 0.35 | 00:00:00 | 2003-01-15 | 47,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-16 | 25,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2003-01-17 | 20,200 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-01-20 | 5,500 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | 2003-01-21 | 27,900 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2003-01-22 | 81,300 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2003-01-23 | 131,600 | 0.36 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2003-01-24 | 92,900 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2003-01-27 | 18,700 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2003-01-28 | 25,600 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2003-01-29 | 17,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-01-30 | 6,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-01-31 | 30,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-03 | 78,600 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2003-02-04 | 128,100 | 0.42 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2003-02-05 | 17,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2003-02-06 | 10,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2003-02-07 | 48,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-02-10 | 64,000 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2003-02-11 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-02-12 | 57,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-02-13 | 25,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2003-02-14 | 12,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2003-02-17 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-02-18 | 23,000 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2003-02-19 | 34,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2003-02-20 | 13,800 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2003-02-21 | 25,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2003-02-24 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2003-02-25 | 2,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2003-02-26 | 37,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2003-02-27 | 45,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2003-02-28 | 18,100 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2003-03-03 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-03-05 | 15,400 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2003-03-06 | 10,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-03-11 | 38,200 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2003-03-12 | 16,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-03-13 | 17,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-03-17 | 10,800 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2003-03-18 | 12,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-03-19 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-03-20 | 16,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2003-03-21 | 22,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2003-03-24 | 13,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-03-25 | 26,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-03-26 | 12,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-03-27 | 49,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2003-03-28 | 263,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2003-03-31 | 52,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-04-01 | 47,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2003-04-02 | 43,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-04-03 | 80,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-04-04 | 5,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2003-04-07 | 10,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-04-08 | 4,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-09 | 15,500 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-04-10 | 65,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2003-04-11 | 115,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-04-14 | 19,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-15 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-16 | 4,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-17 | 28,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-04-21 | 600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-22 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-04-23 | 44,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2003-04-24 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-25 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-28 | 24,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-29 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-04-30 | 12,800 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-05-01 | 15,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2003-05-02 | 93,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-05-05 | 24,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-05-06 | 63,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-05-07 | 37,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-05-08 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-05-09 | 40,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-05-12 | 27,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2003-05-13 | 4,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-05-14 | 2,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-05-15 | 28,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-05-16 | 37,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-05-20 | 35,900 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2003-05-21 | 18,000 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2003-05-22 | 68,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2003-05-23 | 13,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2003-05-26 | 34,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2003-05-27 | 22,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2003-05-28 | 35,100 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2003-05-29 | 28,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2003-05-30 | 33,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-06-02 | 1,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-06-03 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-06-04 | 8,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-06-05 | 27,200 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2003-06-06 | 34,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2003-06-09 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-06-10 | 13,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-06-11 | 36,900 | 0.27 | 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 > >> |
|