|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 547,300 | 9.00 | 9.05 | 8.75 | 8.78 | 00:00:00 | | 2004-10-08 | 66,700 | 9.01 | 9.50 | 8.88 | 8.94 | 00:00:00 | | 2004-10-12 | 116,400 | 8.80 | 8.80 | 8.65 | 8.67 | 00:00:00 | | 2004-10-13 | 98,400 | 8.65 | 8.70 | 8.55 | 8.65 | 00:00:00 | | 2004-10-14 | 76,200 | 8.70 | 8.71 | 8.40 | 8.40 | 00:00:00 | | 2004-10-15 | 30,700 | 8.60 | 8.60 | 8.44 | 8.45 | 00:00:00 | | 2004-10-18 | 32,000 | 8.60 | 8.60 | 8.31 | 8.50 | 00:00:00 | | 2004-10-19 | 113,100 | 8.49 | 8.68 | 8.38 | 8.49 | 00:00:00 | | 2004-10-20 | 296,800 | 8.49 | 9.00 | 8.40 | 8.95 | 00:00:00 | | 2004-10-21 | 184,700 | 8.70 | 8.90 | 8.50 | 8.74 | 00:00:00 | | 2004-10-22 | 19,400 | 8.65 | 8.65 | 8.45 | 8.45 | 00:00:00 | | 2004-10-25 | 79,800 | 8.50 | 8.94 | 8.50 | 8.72 | 00:00:00 | | 2004-10-26 | 87,200 | 8.80 | 9.00 | 8.62 | 8.98 | 00:00:00 | | 2004-10-27 | 35,800 | 8.80 | 9.20 | 8.50 | 8.50 | 00:00:00 | | 2004-10-28 | 68,900 | 8.50 | 8.64 | 8.45 | 8.54 | 00:00:00 | | 2004-10-29 | 95,500 | 8.40 | 9.20 | 8.30 | 8.90 | 00:00:00 | | 2004-11-01 | 37,700 | 9.00 | 9.00 | 8.51 | 8.63 | 00:00:00 | | 2004-11-02 | 107,000 | 8.40 | 8.50 | 8.19 | 8.43 | 00:00:00 | | 2004-11-03 | 100,600 | 8.46 | 8.49 | 8.35 | 8.40 | 00:00:00 | | 2004-11-04 | 372,400 | 8.62 | 8.75 | 8.56 | 8.64 | 00:00:00 | | 2004-11-05 | 57,400 | 8.50 | 8.85 | 8.50 | 8.76 | 00:00:00 | | 2004-11-08 | 111,600 | 8.71 | 8.78 | 8.61 | 8.62 | 00:00:00 | | 2004-11-09 | 170,300 | 8.62 | 9.12 | 8.60 | 9.12 | 00:00:00 | | 2004-11-10 | 50,800 | 9.12 | 9.12 | 8.75 | 9.02 | 00:00:00 | | 2004-11-11 | 73,000 | 9.20 | 9.50 | 9.04 | 9.41 | 00:00:00 | | 2004-11-12 | 46,600 | 9.50 | 9.50 | 9.00 | 9.33 | 00:00:00 | | 2004-11-15 | 46,300 | 9.33 | 9.33 | 9.12 | 9.19 | 00:00:00 | | 2004-11-16 | 85,200 | 9.25 | 9.50 | 9.25 | 9.31 | 00:00:00 | | 2004-11-17 | 5,032,200 | 9.50 | 10.50 | 9.50 | 10.20 | 00:00:00 | | 2004-11-18 | 454,500 | 10.50 | 10.55 | 9.78 | 9.78 | 00:00:00 | | 2004-11-19 | 69,500 | 9.70 | 10.00 | 9.70 | 9.96 | 00:00:00 | | 2004-11-22 | 27,500 | 9.96 | 9.96 | 9.66 | 9.66 | 00:00:00 | | 2004-11-23 | 36,900 | 9.50 | 9.80 | 9.49 | 9.55 | 00:00:00 | | 2004-11-24 | 34,600 | 9.50 | 9.54 | 9.40 | 9.45 | 00:00:00 | | 2004-11-25 | 14,700 | 9.45 | 9.48 | 9.40 | 9.48 | 00:00:00 | | 2004-11-26 | 127,900 | 9.40 | 9.55 | 9.38 | 9.40 | 00:00:00 | | 2004-11-29 | 140,200 | 9.25 | 9.97 | 9.19 | 9.90 | 00:00:00 | | 2004-11-30 | 57,100 | 9.50 | 9.90 | 9.50 | 9.55 | 00:00:00 | | 2004-12-01 | 102,900 | 9.35 | 9.70 | 9.35 | 9.49 | 00:00:00 | | 2004-12-02 | 33,100 | 9.40 | 9.40 | 8.90 | 9.11 | 00:00:00 | | 2004-12-03 | 24,600 | 9.10 | 9.33 | 8.92 | 9.00 | 00:00:00 | | 2004-12-06 | 103,500 | 9.05 | 9.09 | 8.49 | 8.65 | 00:00:00 | | 2004-12-07 | 61,300 | 8.50 | 8.65 | 8.30 | 8.35 | 00:00:00 | | 2004-12-08 | 150,700 | 8.19 | 8.35 | 7.93 | 8.31 | 00:00:00 | | 2004-12-09 | 29,800 | 8.15 | 8.44 | 8.12 | 8.44 | 00:00:00 | | 2004-12-10 | 12,000 | 8.50 | 8.50 | 8.15 | 8.25 | 00:00:00 | | 2004-12-13 | 274,100 | 8.25 | 8.44 | 7.86 | 8.32 | 00:00:00 | | 2004-12-14 | 122,300 | 8.28 | 8.28 | 8.04 | 8.05 | 00:00:00 | | 2004-12-15 | 657,400 | 8.10 | 8.55 | 8.02 | 8.55 | 00:00:00 | | 2004-12-16 | 29,400 | 8.55 | 8.55 | 8.30 | 8.30 | 00:00:00 | | 2004-12-17 | 40,800 | 8.27 | 8.35 | 8.14 | 8.25 | 00:00:00 | | 2004-12-20 | 117,100 | 8.35 | 8.59 | 8.23 | 8.59 | 00:00:00 | | 2004-12-21 | 20,300 | 8.40 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2004-12-22 | 42,300 | 8.65 | 8.65 | 8.20 | 8.23 | 00:00:00 | | 2004-12-23 | 60,400 | 8.25 | 8.40 | 8.25 | 8.25 | 00:00:00 | | 2004-12-24 | 3,500 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2004-12-29 | 108,200 | 8.10 | 8.35 | 8.00 | 8.25 | 00:00:00 | | 2004-12-30 | 127,700 | 8.15 | 8.32 | 8.15 | 8.30 | 00:00:00 | | 2004-12-31 | 76,700 | 8.30 | 8.30 | 8.15 | 8.15 | 00:00:00 | | 2005-01-04 | 117,700 | 8.14 | 8.14 | 7.75 | 7.78 | 00:00:00 | | 2005-01-05 | 55,700 | 7.70 | 7.90 | 7.55 | 7.71 | 00:00:00 | | 2005-01-06 | 174,200 | 7.71 | 8.05 | 7.55 | 8.05 | 00:00:00 | | 2005-01-07 | 39,800 | 8.00 | 8.01 | 7.82 | 7.83 | 00:00:00 | | 2005-01-10 | 11,900 | 7.75 | 7.84 | 7.75 | 7.76 | 00:00:00 | | 2005-01-11 | 76,900 | 7.88 | 8.20 | 7.79 | 8.17 | 00:00:00 | | 2005-01-12 | 26,700 | 8.17 | 8.26 | 7.88 | 7.90 | 00:00:00 | | 2005-01-13 | 23,600 | 7.75 | 7.82 | 7.75 | 7.80 | 00:00:00 | | 2005-01-14 | 33,500 | 7.80 | 7.80 | 7.78 | 7.78 | 00:00:00 | | 2005-01-17 | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 00:00:00 | | 2005-01-18 | 69,900 | 7.80 | 8.15 | 7.75 | 8.01 | 00:00:00 | | 2005-01-19 | 53,100 | 8.00 | 8.20 | 7.84 | 8.12 | 00:00:00 | | 2005-01-20 | 7,800 | 8.00 | 8.15 | 7.94 | 8.00 | 00:00:00 | | 2005-01-21 | 42,700 | 7.95 | 8.25 | 7.95 | 8.05 | 00:00:00 | | 2005-01-24 | 70,000 | 8.00 | 8.25 | 7.85 | 8.00 | 00:00:00 | | 2005-01-25 | 11,300 | 8.00 | 8.00 | 7.85 | 7.85 | 00:00:00 | | 2005-01-26 | 610,300 | 8.15 | 8.55 | 8.15 | 8.35 | 00:00:00 | | 2005-01-27 | 509,900 | 8.50 | 8.80 | 8.26 | 8.80 | 00:00:00 | | 2005-01-28 | 136,100 | 8.75 | 8.76 | 8.51 | 8.68 | 00:00:00 | | 2005-01-31 | 7,300 | 8.75 | 8.75 | 8.40 | 8.49 | 00:00:00 | | 2005-02-01 | 4,100 | 8.49 | 8.49 | 8.33 | 8.33 | 00:00:00 | | 2005-02-02 | 160,400 | 8.25 | 8.46 | 8.20 | 8.27 | 00:00:00 | | 2005-02-03 | 7,100 | 8.00 | 8.33 | 8.00 | 8.23 | 00:00:00 | | 2005-02-04 | 132,400 | 8.25 | 8.45 | 8.25 | 8.45 | 00:00:00 | | 2005-02-07 | 73,200 | 8.25 | 8.45 | 8.05 | 8.17 | 00:00:00 | | 2005-02-08 | 39,900 | 8.01 | 8.35 | 8.00 | 8.35 | 00:00:00 | | 2005-02-09 | 11,400 | 8.40 | 8.43 | 8.25 | 8.43 | 00:00:00 | | 2005-02-10 | 738,800 | 8.15 | 8.75 | 8.15 | 8.62 | 00:00:00 | | 2005-02-11 | 46,500 | 8.54 | 8.70 | 8.38 | 8.53 | 00:00:00 | | 2005-02-14 | 34,700 | 8.50 | 8.60 | 8.43 | 8.45 | 00:00:00 | | 2005-02-15 | 167,600 | 8.58 | 8.74 | 8.58 | 8.62 | 00:00:00 | | 2005-02-16 | 115,800 | 8.62 | 9.22 | 8.55 | 8.97 | 00:00:00 | | 2005-02-17 | 42,800 | 9.00 | 9.03 | 8.75 | 8.85 | 00:00:00 | | 2005-02-18 | 34,100 | 8.99 | 9.25 | 8.78 | 9.02 | 00:00:00 | | 2005-02-21 | 1,900 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2005-02-22 | 61,900 | 9.50 | 9.55 | 9.12 | 9.28 | 00:00:00 | | 2005-02-23 | 207,800 | 9.08 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2005-02-24 | 32,200 | 9.10 | 9.20 | 8.82 | 9.00 | 00:00:00 | | 2005-02-25 | 93,200 | 9.00 | 9.22 | 8.89 | 9.18 | 00:00:00 | | 2005-02-28 | 46,100 | 9.11 | 9.18 | 8.67 | 8.84 | 00:00:00 | | 2005-03-01 | 53,100 | 8.62 | 8.81 | 8.60 | 8.75 | 00:00:00 | | 2005-03-02 | 27,500 | 8.76 | 8.90 | 8.74 | 8.85 | 00:00:00 | | 2005-03-03 | 50,500 | 8.95 | 9.03 | 8.91 | 8.95 | 00:00:00 | | 2005-03-04 | 36,700 | 9.07 | 9.32 | 9.02 | 9.19 | 00:00:00 | | 2005-03-07 | 46,400 | 9.03 | 9.16 | 8.87 | 8.94 | 00:00:00 | | 2005-03-08 | 181,500 | 9.00 | 9.16 | 8.88 | 9.04 | 00:00:00 | | 2005-03-09 | 96,600 | 9.01 | 9.20 | 8.95 | 9.10 | 00:00:00 | | 2005-03-10 | 112,700 | 9.01 | 9.27 | 8.95 | 9.17 | 00:00:00 | | 2005-03-11 | 86,900 | 9.05 | 9.45 | 8.95 | 8.95 | 00:00:00 | | 2005-03-14 | 14,700 | 8.80 | 9.00 | 8.77 | 8.86 | 00:00:00 | | 2005-03-15 | 10,100 | 8.75 | 8.94 | 8.75 | 8.91 | 00:00:00 | | 2005-03-16 | 34,500 | 8.91 | 8.95 | 8.59 | 8.65 | 00:00:00 | | 2005-03-17 | 16,700 | 8.50 | 8.61 | 8.44 | 8.50 | 00:00:00 | | 2005-03-18 | 28,800 | 8.55 | 8.70 | 8.43 | 8.61 | 00:00:00 | | 2005-03-21 | 26,200 | 8.61 | 8.65 | 8.22 | 8.50 | 00:00:00 | | 2005-03-22 | 52,800 | 8.35 | 8.35 | 8.00 | 8.15 | 00:00:00 | | 2005-03-23 | 136,400 | 8.15 | 8.21 | 7.90 | 8.04 | 00:00:00 | | 2005-03-24 | 27,500 | 7.90 | 8.00 | 7.88 | 8.00 | 00:00:00 | | 2005-03-28 | 42,100 | 7.90 | 8.25 | 7.70 | 7.77 | 00:00:00 | | 2005-03-29 | 45,400 | 7.73 | 7.85 | 7.70 | 7.80 | 00:00:00 | | 2005-03-30 | 64,300 | 7.80 | 8.00 | 7.50 | 8.00 | 00:00:00 | | 2005-03-31 | 104,700 | 7.90 | 8.15 | 7.79 | 8.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
