|
 MINEFINDERS J - [Ticker: MFL.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 | | MFL.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 2,700 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-01-05 | 403,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2000-01-06 | 542,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-01-07 | 5,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-01-10 | 10,000 | 0.85 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2000-01-11 | 3,600 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2000-01-12 | 9,500 | 0.85 | 1.00 | 0.85 | 0.85 | 00:00:00 | | 2000-01-13 | 3,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-01-14 | 7,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-01-17 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-01-18 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-01-19 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-01-20 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-01-21 | 2,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-01-24 | 10,800 | 0.70 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2000-01-25 | 4,600 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-01-26 | 2,100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-01-27 | 33,500 | 0.63 | 0.73 | 0.63 | 0.73 | 00:00:00 | | 2000-01-28 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2000-01-31 | 500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-02-01 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-02-02 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-02-03 | 21,500 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-02-04 | 19,400 | 0.75 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2000-02-07 | 35,300 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2000-02-08 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-02-09 | 2,100 | 0.83 | 1.00 | 0.83 | 1.00 | 00:00:00 | | 2000-02-10 | 11,700 | 0.90 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2000-02-11 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-02-14 | 6,600 | 0.95 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-02-15 | 7,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-02-16 | 2,500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2000-02-17 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-02-18 | 21,700 | 0.83 | 1.10 | 0.83 | 1.10 | 00:00:00 | | 2000-02-21 | 2,500 | 1.15 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2000-02-22 | 12,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-02-23 | 3,000 | 1.00 | 1.25 | 1.00 | 1.25 | 00:00:00 | | 2000-02-24 | 16,000 | 1.10 | 1.20 | 1.00 | 1.00 | 00:00:00 | | 2000-02-25 | 11,000 | 0.95 | 1.06 | 0.90 | 0.90 | 00:00:00 | | 2000-02-28 | 5,100 | 1.10 | 1.10 | 0.94 | 0.94 | 00:00:00 | | 2000-02-29 | 26,000 | 0.94 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-03-01 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-03-02 | 10,700 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2000-03-03 | 3,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-03-06 | 3,400 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-03-07 | 7,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-08 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-09 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-10 | 2,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-03-13 | 2,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-14 | 300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-15 | 7,100 | 0.90 | 0.98 | 0.90 | 0.92 | 00:00:00 | | 2000-03-16 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-03-17 | 6,700 | 0.90 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2000-03-20 | 1,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-21 | 7,500 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2000-03-22 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-03-23 | 1,500 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2000-03-24 | 12,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-03-27 | 12,500 | 0.95 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2000-03-28 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-29 | 1,200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-03-30 | 19,900 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2000-03-31 | 3,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-04-03 | 6,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-04-04 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-04-05 | 13,400 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2000-04-06 | 10,100 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-04-07 | 10,500 | 0.92 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2000-04-10 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-11 | 5,800 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2000-04-12 | 2,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2000-04-13 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2000-04-14 | 5,000 | 0.85 | 0.99 | 0.85 | 0.99 | 00:00:00 | | 2000-04-17 | 12,600 | 0.88 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-04-18 | 4,300 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2000-04-19 | 13,800 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2000-04-20 | 3,300 | 0.89 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2000-04-24 | 2,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2000-04-25 | 31,500 | 0.88 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2000-04-26 | 500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2000-04-27 | 22,000 | 0.83 | 0.95 | 0.83 | 0.85 | 00:00:00 | | 2000-04-28 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-05-01 | 24,400 | 0.85 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2000-05-02 | 3,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-03 | 14,200 | 0.90 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2000-05-04 | 16,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-05 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-08 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-09 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-10 | 15,500 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2000-05-11 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-05-12 | 10,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-05-15 | 1,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-05-16 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-05-17 | 6,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-05-18 | 8,500 | 0.88 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2000-05-19 | 200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-05-23 | 4,300 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-05-24 | 23,900 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-05-25 | 3,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-05-26 | 5,200 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2000-05-29 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-05-30 | 14,400 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-05-31 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-06-01 | 8,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-06-02 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-06-05 | 5,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-06-06 | 5,100 | 0.95 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2000-06-07 | 7,200 | 1.05 | 1.25 | 1.05 | 1.05 | 00:00:00 | | 2000-06-08 | 12,200 | 1.20 | 1.20 | 1.00 | 1.20 | 00:00:00 | | 2000-06-09 | 7,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-06-12 | 6,100 | 1.10 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2000-06-13 | 4,700 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2000-06-14 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-06-15 | 5,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-06-16 | 13,600 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-06-19 | 1,300 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2000-06-20 | 5,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2000-06-21 | 291,000 | 1.10 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2000-06-22 | 12,200 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
