|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-16 | 65,000 | 12.10 | 12.50 | 12.10 | 12.20 | 00:00:00 | | 2004-04-19 | 66,500 | 12.22 | 12.50 | 12.00 | 12.00 | 00:00:00 | | 2004-04-20 | 81,300 | 12.00 | 12.00 | 11.25 | 11.60 | 00:00:00 | | 2004-04-21 | 63,100 | 11.25 | 11.25 | 10.60 | 10.70 | 00:00:00 | | 2004-04-22 | 28,400 | 10.73 | 11.15 | 10.73 | 10.90 | 00:00:00 | | 2004-04-23 | 63,400 | 11.10 | 11.10 | 10.66 | 10.87 | 00:00:00 | | 2004-04-26 | 82,400 | 10.85 | 11.00 | 10.70 | 10.95 | 00:00:00 | | 2004-04-27 | 21,100 | 10.77 | 10.84 | 10.50 | 10.52 | 00:00:00 | | 2004-04-28 | 902,100 | 10.25 | 10.25 | 8.25 | 8.85 | 00:00:00 | | 2004-04-29 | 542,200 | 8.50 | 9.10 | 8.50 | 8.70 | 00:00:00 | | 2004-04-30 | 644,600 | 8.71 | 9.00 | 8.69 | 8.85 | 00:00:00 | | 2004-05-03 | 39,200 | 8.84 | 8.85 | 8.58 | 8.58 | 00:00:00 | | 2004-05-04 | 279,500 | 8.80 | 9.10 | 8.64 | 9.10 | 00:00:00 | | 2004-05-05 | 214,800 | 9.25 | 9.53 | 9.25 | 9.30 | 00:00:00 | | 2004-05-06 | 155,000 | 9.25 | 9.25 | 8.85 | 8.91 | 00:00:00 | | 2004-05-07 | 51,900 | 8.82 | 8.85 | 8.35 | 8.44 | 00:00:00 | | 2004-05-10 | 506,800 | 8.20 | 8.40 | 7.75 | 8.35 | 00:00:00 | | 2004-05-11 | 118,400 | 8.44 | 8.73 | 8.20 | 8.60 | 00:00:00 | | 2004-05-12 | 90,400 | 9.00 | 9.00 | 8.21 | 8.53 | 00:00:00 | | 2004-05-13 | 43,900 | 8.40 | 8.60 | 8.30 | 8.30 | 00:00:00 | | 2004-05-14 | 41,700 | 8.25 | 8.45 | 8.13 | 8.25 | 00:00:00 | | 2004-05-17 | 54,400 | 8.31 | 8.66 | 8.05 | 8.30 | 00:00:00 | | 2004-05-18 | 70,200 | 8.10 | 8.53 | 8.07 | 8.50 | 00:00:00 | | 2004-05-19 | 259,100 | 8.50 | 9.17 | 8.50 | 9.00 | 00:00:00 | | 2004-05-20 | 19,700 | 9.00 | 9.02 | 8.77 | 8.90 | 00:00:00 | | 2004-05-21 | 28,200 | 9.25 | 9.40 | 9.05 | 9.30 | 00:00:00 | | 2004-05-25 | 91,900 | 9.20 | 9.92 | 9.20 | 9.75 | 00:00:00 | | 2004-05-26 | 173,300 | 10.00 | 10.06 | 9.69 | 9.93 | 00:00:00 | | 2004-05-27 | 127,800 | 10.08 | 10.20 | 9.54 | 10.00 | 00:00:00 | | 2004-05-28 | 95,000 | 10.00 | 10.30 | 9.91 | 10.01 | 00:00:00 | | 2004-05-31 | 36,600 | 10.50 | 10.57 | 10.30 | 10.30 | 00:00:00 | | 2004-06-01 | 31,300 | 10.43 | 10.54 | 10.24 | 10.30 | 00:00:00 | | 2004-06-02 | 351,800 | 10.35 | 10.35 | 9.90 | 10.00 | 00:00:00 | | 2004-06-03 | 14,500 | 9.90 | 9.90 | 9.55 | 9.65 | 00:00:00 | | 2004-06-04 | 75,700 | 9.60 | 9.60 | 9.35 | 9.55 | 00:00:00 | | 2004-06-07 | 51,000 | 9.50 | 9.50 | 9.20 | 9.35 | 00:00:00 | | 2004-06-08 | 22,400 | 9.25 | 9.53 | 9.18 | 9.25 | 00:00:00 | | 2004-06-09 | 67,200 | 9.25 | 9.25 | 8.75 | 9.00 | 00:00:00 | | 2004-06-10 | 56,000 | 8.75 | 9.10 | 8.75 | 8.95 | 00:00:00 | | 2004-06-11 | 17,100 | 8.95 | 8.95 | 8.50 | 8.80 | 00:00:00 | | 2004-06-14 | 59,700 | 8.90 | 8.95 | 8.65 | 8.75 | 00:00:00 | | 2004-06-15 | 48,200 | 8.75 | 8.80 | 8.53 | 8.62 | 00:00:00 | | 2004-06-16 | 81,900 | 8.50 | 9.20 | 8.36 | 9.00 | 00:00:00 | | 2004-06-17 | 31,600 | 9.25 | 9.25 | 8.90 | 8.90 | 00:00:00 | | 2004-06-18 | 68,600 | 9.14 | 9.34 | 8.94 | 8.95 | 00:00:00 | | 2004-06-21 | 485,800 | 8.95 | 9.09 | 8.60 | 8.94 | 00:00:00 | | 2004-06-22 | 31,600 | 8.75 | 8.98 | 8.75 | 8.90 | 00:00:00 | | 2004-06-23 | 19,900 | 8.90 | 8.90 | 8.65 | 8.65 | 00:00:00 | | 2004-06-24 | 176,600 | 8.80 | 9.10 | 8.75 | 9.00 | 00:00:00 | | 2004-06-25 | 46,300 | 8.90 | 9.10 | 8.90 | 9.00 | 00:00:00 | | 2004-06-28 | 69,300 | 9.00 | 9.15 | 8.90 | 8.94 | 00:00:00 | | 2004-06-29 | 10,800 | 8.63 | 8.76 | 8.55 | 8.75 | 00:00:00 | | 2004-06-30 | 30,100 | 8.75 | 9.05 | 8.75 | 9.05 | 00:00:00 | | 2004-07-02 | 43,900 | 9.00 | 9.00 | 8.64 | 8.75 | 00:00:00 | | 2004-07-05 | 3,100 | 8.78 | 8.90 | 8.78 | 8.90 | 00:00:00 | | 2004-07-06 | 53,700 | 8.65 | 8.65 | 8.38 | 8.38 | 00:00:00 | | 2004-07-07 | 304,900 | 8.50 | 8.75 | 8.50 | 8.64 | 00:00:00 | | 2004-07-08 | 571,300 | 8.55 | 9.15 | 8.55 | 9.02 | 00:00:00 | | 2004-07-09 | 27,200 | 9.02 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2004-07-12 | 163,500 | 9.25 | 9.33 | 8.87 | 9.00 | 00:00:00 | | 2004-07-13 | 366,400 | 8.75 | 9.25 | 8.74 | 9.04 | 00:00:00 | | 2004-07-14 | 91,900 | 9.10 | 9.79 | 9.10 | 9.79 | 00:00:00 | | 2004-07-15 | 104,600 | 9.25 | 9.77 | 9.25 | 9.66 | 00:00:00 | | 2004-07-16 | 12,300 | 9.42 | 9.75 | 9.42 | 9.68 | 00:00:00 | | 2004-07-19 | 79,400 | 9.70 | 10.00 | 9.25 | 9.50 | 00:00:00 | | 2004-07-20 | 83,500 | 9.25 | 9.35 | 9.10 | 9.28 | 00:00:00 | | 2004-07-21 | 80,900 | 9.26 | 9.33 | 8.92 | 8.99 | 00:00:00 | | 2004-07-22 | 107,600 | 9.00 | 9.00 | 8.67 | 8.80 | 00:00:00 | | 2004-07-23 | 79,400 | 8.65 | 8.80 | 8.62 | 8.66 | 00:00:00 | | 2004-07-26 | 40,300 | 8.70 | 9.00 | 8.65 | 8.94 | 00:00:00 | | 2004-07-27 | 76,600 | 8.78 | 9.13 | 8.73 | 9.06 | 00:00:00 | | 2004-07-28 | 29,800 | 9.00 | 9.25 | 8.92 | 9.25 | 00:00:00 | | 2004-07-29 | 34,200 | 9.11 | 9.18 | 9.07 | 9.11 | 00:00:00 | | 2004-07-30 | 39,300 | 9.50 | 9.50 | 9.15 | 9.15 | 00:00:00 | | 2004-08-03 | 180,000 | 9.50 | 9.95 | 9.50 | 9.81 | 00:00:00 | | 2004-08-04 | 69,300 | 9.60 | 9.60 | 9.43 | 9.49 | 00:00:00 | | 2004-08-05 | 96,100 | 9.45 | 9.64 | 9.35 | 9.35 | 00:00:00 | | 2004-08-06 | 131,000 | 9.50 | 9.50 | 9.23 | 9.25 | 00:00:00 | | 2004-08-09 | 7,500 | 9.25 | 9.25 | 9.13 | 9.18 | 00:00:00 | | 2004-08-10 | 17,600 | 9.15 | 9.15 | 8.90 | 8.94 | 00:00:00 | | 2004-08-11 | 62,600 | 8.94 | 8.94 | 8.45 | 8.68 | 00:00:00 | | 2004-08-12 | 20,300 | 8.59 | 8.59 | 8.00 | 8.09 | 00:00:00 | | 2004-08-13 | 71,600 | 7.85 | 8.23 | 7.85 | 8.15 | 00:00:00 | | 2004-08-16 | 83,600 | 8.00 | 8.30 | 8.00 | 8.30 | 00:00:00 | | 2004-08-17 | 425,000 | 8.25 | 8.36 | 8.23 | 8.35 | 00:00:00 | | 2004-08-18 | 62,200 | 8.50 | 8.80 | 8.29 | 8.75 | 00:00:00 | | 2004-08-19 | 125,000 | 8.75 | 9.36 | 8.75 | 9.30 | 00:00:00 | | 2004-08-20 | 23,200 | 9.40 | 9.40 | 9.04 | 9.04 | 00:00:00 | | 2004-08-23 | 8,600 | 8.16 | 9.13 | 8.16 | 9.09 | 00:00:00 | | 2004-08-24 | 4,500 | 8.81 | 8.82 | 8.55 | 8.55 | 00:00:00 | | 2004-08-25 | 38,600 | 9.00 | 9.00 | 8.57 | 8.62 | 00:00:00 | | 2004-08-26 | 33,100 | 8.62 | 8.75 | 8.60 | 8.60 | 00:00:00 | | 2004-08-27 | 40,000 | 8.60 | 8.71 | 8.28 | 8.60 | 00:00:00 | | 2004-08-30 | 117,200 | 8.65 | 9.24 | 8.62 | 8.70 | 00:00:00 | | 2004-08-31 | 23,500 | 9.00 | 9.00 | 8.56 | 8.80 | 00:00:00 | | 2004-09-01 | 78,400 | 8.81 | 8.84 | 8.54 | 8.61 | 00:00:00 | | 2004-09-02 | 21,600 | 8.55 | 8.60 | 8.26 | 8.26 | 00:00:00 | | 2004-09-03 | 18,200 | 8.06 | 8.51 | 8.06 | 8.47 | 00:00:00 | | 2004-09-07 | 23,600 | 8.25 | 8.32 | 8.17 | 8.26 | 00:00:00 | | 2004-09-08 | 113,300 | 8.25 | 8.36 | 7.97 | 8.32 | 00:00:00 | | 2004-09-09 | 1,700 | 8.35 | 8.35 | 8.22 | 8.22 | 00:00:00 | | 2004-09-10 | 58,500 | 8.25 | 8.38 | 8.13 | 8.25 | 00:00:00 | | 2004-09-13 | 20,300 | 8.15 | 8.37 | 8.11 | 8.30 | 00:00:00 | | 2004-09-14 | 52,700 | 8.33 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2004-09-15 | 36,000 | 8.50 | 8.57 | 8.30 | 8.39 | 00:00:00 | | 2004-09-16 | 28,100 | 8.26 | 8.34 | 8.24 | 8.24 | 00:00:00 | | 2004-09-17 | 33,800 | 8.30 | 8.30 | 8.02 | 8.02 | 00:00:00 | | 2004-09-20 | 53,900 | 7.90 | 8.00 | 7.68 | 7.75 | 00:00:00 | | 2004-09-21 | 345,800 | 7.85 | 7.95 | 7.60 | 7.95 | 00:00:00 | | 2004-09-22 | 56,500 | 8.00 | 8.10 | 7.90 | 7.95 | 00:00:00 | | 2004-09-23 | 32,100 | 8.11 | 8.20 | 7.88 | 7.90 | 00:00:00 | | 2004-09-24 | 63,900 | 7.90 | 8.05 | 7.60 | 7.70 | 00:00:00 | | 2004-09-27 | 23,700 | 7.75 | 7.80 | 7.65 | 7.70 | 00:00:00 | | 2004-09-28 | 101,400 | 7.85 | 8.17 | 7.85 | 8.04 | 00:00:00 | | 2004-09-29 | 71,900 | 8.06 | 8.41 | 8.05 | 8.30 | 00:00:00 | | 2004-09-30 | 167,300 | 8.33 | 8.85 | 8.33 | 8.70 | 00:00:00 | | 2004-10-01 | 89,700 | 8.70 | 8.90 | 8.50 | 8.90 | 00:00:00 | | 2004-10-04 | 78,800 | 8.50 | 8.71 | 8.50 | 8.66 | 00:00:00 | | 2004-10-05 | 116,900 | 8.60 | 8.95 | 8.60 | 8.85 | 00:00:00 | | 2004-10-06 | 794,200 | 8.95 | 9.25 | 8.84 | 8.94 | 00:00:00 | | 2004-10-07 | 547,300 | 9.00 | 9.05 | 8.75 | 8.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
