|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-05 | 247,100 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2003-12-08 | 267,600 | 0.71 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2003-12-09 | 292,000 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-12-10 | 235,800 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2003-12-11 | 84,400 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2003-12-12 | 243,600 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2003-12-15 | 239,200 | 0.64 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2003-12-16 | 60,400 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2003-12-17 | 142,800 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2003-12-18 | 194,800 | 0.69 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2003-12-19 | 115,200 | 0.64 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2003-12-22 | 82,000 | 0.66 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2003-12-23 | 81,300 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2003-12-24 | 74,100 | 0.64 | 0.64 | 0.58 | 0.63 | 00:00:00 | | 2003-12-29 | 120,900 | 0.64 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2003-12-30 | 212,200 | 0.68 | 0.74 | 0.68 | 0.72 | 00:00:00 | | 2003-12-31 | 110,300 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2004-01-02 | 263,000 | 0.74 | 0.84 | 0.71 | 0.84 | 00:00:00 | | 2004-01-05 | 597,900 | 0.86 | 0.97 | 0.83 | 0.93 | 00:00:00 | | 2004-01-06 | 263,500 | 0.96 | 0.98 | 0.90 | 0.91 | 00:00:00 | | 2004-01-07 | 88,100 | 0.88 | 0.91 | 0.86 | 0.88 | 00:00:00 | | 2004-01-08 | 343,700 | 0.88 | 0.96 | 0.86 | 0.88 | 00:00:00 | | 2004-01-09 | 450,200 | 0.89 | 1.15 | 0.89 | 1.13 | 00:00:00 | | 2004-01-12 | 811,400 | 1.17 | 1.25 | 1.13 | 1.20 | 00:00:00 | | 2004-01-13 | 277,300 | 1.20 | 1.20 | 1.02 | 1.07 | 00:00:00 | | 2004-01-14 | 225,600 | 1.04 | 1.09 | 0.95 | 0.99 | 00:00:00 | | 2004-01-15 | 210,000 | 0.95 | 1.02 | 0.91 | 0.99 | 00:00:00 | | 2004-01-16 | 224,500 | 0.99 | 1.06 | 0.97 | 0.98 | 00:00:00 | | 2004-01-19 | 53,300 | 0.99 | 1.02 | 0.93 | 1.02 | 00:00:00 | | 2004-01-20 | 220,800 | 1.00 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2004-01-21 | 117,800 | 1.07 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2004-01-22 | 125,100 | 1.04 | 1.12 | 1.04 | 1.07 | 00:00:00 | | 2004-01-23 | 427,600 | 1.09 | 1.25 | 1.09 | 1.20 | 00:00:00 | | 2004-01-26 | 441,800 | 1.22 | 1.28 | 1.10 | 1.11 | 00:00:00 | | 2004-01-27 | 187,000 | 1.14 | 1.18 | 1.10 | 1.12 | 00:00:00 | | 2004-01-28 | 179,400 | 1.15 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2004-01-29 | 292,600 | 1.08 | 1.12 | 1.00 | 1.05 | 00:00:00 | | 2004-01-30 | 137,900 | 1.04 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-02-02 | 219,000 | 1.02 | 1.06 | 0.95 | 1.02 | 00:00:00 | | 2004-02-03 | 65,000 | 0.98 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2004-02-04 | 106,200 | 0.97 | 1.05 | 0.93 | 1.05 | 00:00:00 | | 2004-02-05 | 95,600 | 1.07 | 1.07 | 0.98 | 1.01 | 00:00:00 | | 2004-02-06 | 60,700 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2004-02-09 | 97,600 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2004-02-10 | 139,400 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2004-02-11 | 340,600 | 1.09 | 1.20 | 1.03 | 1.19 | 00:00:00 | | 2004-02-12 | 259,100 | 1.19 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2004-02-13 | 191,400 | 1.24 | 1.25 | 1.15 | 1.16 | 00:00:00 | | 2004-02-16 | 34,300 | 1.18 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2004-02-17 | 495,500 | 1.25 | 1.36 | 1.23 | 1.33 | 00:00:00 | | 2004-02-18 | 153,000 | 1.35 | 1.36 | 1.28 | 1.30 | 00:00:00 | | 2004-02-19 | 288,900 | 1.32 | 1.37 | 1.28 | 1.37 | 00:00:00 | | 2004-02-20 | 386,300 | 1.37 | 1.37 | 1.24 | 1.25 | 00:00:00 | | 2004-02-23 | 180,700 | 1.19 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2004-02-24 | 172,900 | 1.19 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2004-02-25 | 90,400 | 1.16 | 1.17 | 1.09 | 1.12 | 00:00:00 | | 2004-02-26 | 187,100 | 1.10 | 1.13 | 1.01 | 1.09 | 00:00:00 | | 2004-02-27 | 150,600 | 1.09 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2004-03-01 | 94,600 | 1.13 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2004-03-02 | 211,100 | 1.15 | 1.15 | 1.03 | 1.05 | 00:00:00 | | 2004-03-03 | 72,500 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2004-03-04 | 752,400 | 1.05 | 1.08 | 1.00 | 1.06 | 00:00:00 | | 2004-03-05 | 150,100 | 1.10 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2004-03-08 | 145,100 | 1.10 | 1.10 | 1.03 | 1.07 | 00:00:00 | | 2004-03-09 | 285,500 | 1.08 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2004-03-10 | 80,400 | 1.07 | 1.07 | 1.01 | 1.06 | 00:00:00 | | 2004-03-11 | 132,800 | 1.01 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2004-03-12 | 433,700 | 0.96 | 0.98 | 0.89 | 0.96 | 00:00:00 | | 2004-03-15 | 182,100 | 0.94 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2004-03-16 | 240,000 | 0.99 | 0.99 | 0.90 | 0.93 | 00:00:00 | | 2004-03-17 | 112,700 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2004-03-18 | 123,400 | 0.95 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2004-03-19 | 113,400 | 1.02 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2004-03-22 | 83,000 | 1.03 | 1.03 | 0.96 | 0.99 | 00:00:00 | | 2004-03-23 | 14,800 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2004-03-24 | 245,000 | 0.97 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2004-03-25 | 68,300 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2004-03-26 | 288,800 | 1.00 | 1.06 | 0.98 | 0.98 | 00:00:00 | | 2004-03-29 | 162,000 | 1.02 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2004-03-30 | 72,100 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2004-03-31 | 503,700 | 0.92 | 0.96 | 0.81 | 0.90 | 00:00:00 | | 2004-04-01 | 140,400 | 0.92 | 0.93 | 0.86 | 0.88 | 00:00:00 | | 2004-04-02 | 655,700 | 0.82 | 0.86 | 0.76 | 0.78 | 00:00:00 | | 2004-04-05 | 281,200 | 0.81 | 0.81 | 0.74 | 0.77 | 00:00:00 | | 2004-04-06 | 353,300 | 0.77 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2004-04-07 | 393,400 | 0.79 | 0.89 | 0.79 | 0.84 | 00:00:00 | | 2004-04-08 | 391,100 | 0.82 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2004-04-12 | 104,800 | 0.81 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2004-04-13 | 204,900 | 0.79 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2004-04-14 | 200,100 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2004-04-15 | 174,500 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2004-04-16 | 64,900 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2004-04-19 | 100,700 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2004-04-20 | 98,200 | 0.79 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2004-04-21 | 194,600 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2004-04-22 | 153,100 | 0.71 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2004-04-23 | 298,900 | 0.75 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2004-04-26 | 147,100 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2004-04-27 | 113,400 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2004-04-28 | 306,800 | 0.71 | 0.71 | 0.65 | 0.67 | 00:00:00 | | 2004-04-29 | 221,700 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2004-04-30 | 57,300 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2004-05-03 | 134,300 | 0.66 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2004-05-04 | 189,800 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2004-05-05 | 108,300 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2004-05-06 | 64,500 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2004-05-07 | 117,500 | 0.58 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2004-05-10 | 333,200 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2004-05-11 | 115,100 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2004-05-12 | 116,800 | 0.55 | 0.59 | 0.53 | 0.54 | 00:00:00 | | 2004-05-13 | 149,600 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2004-05-14 | 168,000 | 0.54 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2004-05-17 | 278,600 | 0.55 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2004-05-18 | 138,200 | 0.56 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2004-05-19 | 235,000 | 0.56 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2004-05-20 | 85,500 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2004-05-21 | 814,900 | 0.57 | 0.63 | 0.56 | 0.60 | 00:00:00 | | 2004-05-25 | 527,900 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2004-05-26 | 413,100 | 0.64 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2004-05-27 | 323,700 | 0.62 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2004-05-28 | 176,800 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
