|
 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 | | 2005-03-31 | 104,700 | 7.90 | 8.15 | 7.79 | 8.09 | 00:00:00 | | 2005-04-01 | 23,100 | 8.00 | 8.04 | 7.91 | 8.01 | 00:00:00 | | 2005-04-04 | 29,300 | 7.85 | 8.00 | 7.62 | 7.62 | 00:00:00 | | 2005-04-05 | 71,200 | 7.75 | 7.75 | 7.58 | 7.65 | 00:00:00 | | 2005-04-06 | 210,000 | 7.70 | 7.93 | 7.70 | 7.90 | 00:00:00 | | 2005-04-07 | 94,000 | 8.00 | 8.00 | 7.78 | 7.85 | 00:00:00 | | 2005-04-08 | 18,500 | 7.75 | 7.80 | 7.65 | 7.75 | 00:00:00 | | 2005-04-11 | 1,400 | 7.72 | 7.76 | 7.72 | 7.76 | 00:00:00 | | 2005-04-12 | 8,100 | 7.84 | 7.88 | 7.77 | 7.78 | 00:00:00 | | 2005-04-13 | 22,200 | 7.73 | 7.75 | 7.57 | 7.75 | 00:00:00 | | 2005-04-14 | 28,600 | 7.52 | 7.58 | 7.41 | 7.45 | 00:00:00 | | 2005-04-15 | 45,600 | 7.30 | 7.62 | 7.20 | 7.45 | 00:00:00 | | 2005-04-18 | 6,300 | 7.45 | 7.50 | 7.45 | 7.50 | 00:00:00 | | 2005-04-19 | 36,600 | 7.50 | 7.86 | 7.49 | 7.75 | 00:00:00 | | 2005-04-20 | 208,500 | 7.69 | 7.81 | 7.68 | 7.69 | 00:00:00 | | 2005-04-21 | 63,200 | 7.55 | 7.75 | 7.40 | 7.75 | 00:00:00 | | 2005-04-22 | 7,500 | 7.65 | 7.73 | 7.60 | 7.63 | 00:00:00 | | 2005-04-25 | 34,200 | 7.46 | 7.46 | 7.30 | 7.43 | 00:00:00 | | 2005-04-26 | 72,400 | 7.50 | 7.58 | 7.41 | 7.50 | 00:00:00 | | 2005-04-27 | 25,400 | 7.40 | 7.49 | 7.28 | 7.33 | 00:00:00 | | 2005-04-28 | 110,600 | 7.10 | 7.34 | 6.98 | 7.13 | 00:00:00 | | 2005-04-29 | 69,100 | 7.24 | 7.50 | 7.24 | 7.50 | 00:00:00 | | 2005-05-02 | 27,900 | 7.28 | 7.31 | 7.07 | 7.25 | 00:00:00 | | 2005-05-03 | 20,300 | 7.25 | 7.25 | 7.02 | 7.14 | 00:00:00 | | 2005-05-04 | 167,500 | 7.15 | 7.64 | 7.11 | 7.50 | 00:00:00 | | 2005-05-05 | 15,600 | 7.50 | 7.50 | 7.41 | 7.50 | 00:00:00 | | 2005-05-06 | 28,800 | 7.35 | 7.35 | 6.94 | 7.15 | 00:00:00 | | 2005-05-09 | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 00:00:00 | | 2005-05-10 | 84,800 | 7.18 | 7.23 | 7.16 | 7.17 | 00:00:00 | | 2005-05-11 | 47,000 | 7.21 | 7.33 | 7.19 | 7.31 | 00:00:00 | | 2005-05-12 | 120,000 | 7.25 | 7.25 | 7.00 | 7.15 | 00:00:00 | | 2005-05-13 | 55,700 | 7.15 | 7.15 | 6.85 | 6.90 | 00:00:00 | | 2005-05-16 | 165,200 | 7.05 | 7.05 | 6.64 | 6.66 | 00:00:00 | | 2005-05-17 | 31,500 | 6.70 | 6.87 | 6.70 | 6.77 | 00:00:00 | | 2005-05-18 | 45,700 | 6.65 | 6.74 | 6.45 | 6.65 | 00:00:00 | | 2005-05-19 | 55,700 | 6.40 | 6.75 | 6.40 | 6.67 | 00:00:00 | | 2005-05-20 | 35,600 | 6.55 | 6.60 | 6.44 | 6.60 | 00:00:00 | | 2005-05-24 | 39,700 | 6.60 | 6.85 | 6.60 | 6.80 | 00:00:00 | | 2005-05-25 | 16,800 | 6.90 | 6.90 | 6.71 | 6.74 | 00:00:00 | | 2005-05-26 | 24,100 | 6.72 | 6.74 | 6.65 | 6.66 | 00:00:00 | | 2005-05-27 | 81,800 | 6.73 | 6.92 | 6.72 | 6.80 | 00:00:00 | | 2005-05-30 | 8,500 | 6.82 | 6.97 | 6.82 | 6.88 | 00:00:00 | | 2005-05-31 | 203,200 | 6.82 | 6.82 | 6.70 | 6.71 | 00:00:00 | | 2005-06-01 | 147,500 | 6.70 | 7.05 | 6.70 | 6.98 | 00:00:00 | | 2005-06-02 | 129,400 | 7.10 | 7.20 | 7.01 | 7.01 | 00:00:00 | | 2005-06-03 | 40,700 | 7.15 | 7.20 | 7.13 | 7.13 | 00:00:00 | | 2005-06-06 | 74,000 | 7.22 | 7.25 | 6.93 | 6.96 | 00:00:00 | | 2005-06-07 | 10,500 | 6.96 | 6.97 | 6.85 | 6.91 | 00:00:00 | | 2005-06-08 | 18,000 | 7.01 | 7.02 | 7.00 | 7.00 | 00:00:00 | | 2005-06-09 | 25,200 | 6.95 | 6.95 | 6.85 | 6.86 | 00:00:00 | | 2005-06-10 | 229,000 | 6.86 | 7.03 | 6.85 | 7.03 | 00:00:00 | | 2005-06-13 | 79,900 | 7.05 | 7.05 | 6.91 | 6.91 | 00:00:00 | | 2005-06-14 | 34,900 | 6.91 | 6.98 | 6.86 | 6.95 | 00:00:00 | | 2005-06-15 | 158,600 | 6.95 | 7.08 | 6.93 | 7.08 | 00:00:00 | | 2005-06-16 | 317,800 | 7.10 | 7.40 | 7.10 | 7.20 | 00:00:00 | | 2005-06-17 | 132,000 | 7.30 | 7.45 | 7.04 | 7.04 | 00:00:00 | | 2005-06-20 | 183,700 | 7.08 | 7.30 | 7.00 | 7.10 | 00:00:00 | | 2005-06-21 | 4,400 | 7.00 | 7.02 | 6.89 | 7.02 | 00:00:00 | | 2005-06-22 | 700 | 7.00 | 7.00 | 6.95 | 6.95 | 00:00:00 | | 2005-06-23 | 190,800 | 6.98 | 7.25 | 6.98 | 7.25 | 00:00:00 | | 2005-06-24 | 20,100 | 7.25 | 7.25 | 6.94 | 7.01 | 00:00:00 | | 2005-06-27 | 294,000 | 6.95 | 6.95 | 6.90 | 6.90 | 00:00:00 | | 2005-06-28 | 402,700 | 6.90 | 6.92 | 6.40 | 6.51 | 00:00:00 | | 2005-06-29 | 1,413,000 | 6.25 | 6.25 | 5.21 | 5.65 | 00:00:00 | | 2005-06-30 | 52,800 | 5.85 | 5.85 | 5.55 | 5.70 | 00:00:00 | | 2005-07-04 | 9,000 | 5.50 | 5.55 | 5.00 | 5.50 | 00:00:00 | | 2005-07-05 | 76,800 | 5.45 | 5.72 | 5.36 | 5.48 | 00:00:00 | | 2005-07-06 | 38,800 | 5.50 | 5.66 | 5.31 | 5.38 | 00:00:00 | | 2005-07-07 | 28,600 | 5.30 | 5.50 | 5.30 | 5.43 | 00:00:00 | | 2005-07-08 | 302,300 | 5.40 | 5.89 | 5.40 | 5.74 | 00:00:00 | | 2005-07-11 | 374,400 | 5.74 | 5.85 | 5.58 | 5.64 | 00:00:00 | | 2005-07-12 | 11,400 | 5.87 | 5.87 | 5.59 | 5.70 | 00:00:00 | | 2005-07-13 | 40,100 | 5.79 | 5.79 | 5.53 | 5.60 | 00:00:00 | | 2005-07-14 | 43,500 | 5.68 | 5.70 | 5.37 | 5.49 | 00:00:00 | | 2005-07-15 | 17,000 | 5.59 | 5.59 | 5.40 | 5.46 | 00:00:00 | | 2005-07-18 | 30,600 | 5.45 | 5.54 | 5.30 | 5.54 | 00:00:00 | | 2005-07-19 | 28,400 | 5.31 | 5.40 | 5.31 | 5.38 | 00:00:00 | | 2005-07-20 | 39,700 | 5.40 | 5.40 | 5.37 | 5.37 | 00:00:00 | | 2005-07-21 | 34,200 | 5.40 | 5.40 | 5.25 | 5.31 | 00:00:00 | | 2005-07-22 | 80,200 | 5.35 | 5.35 | 5.20 | 5.20 | 00:00:00 | | 2005-07-25 | 75,300 | 5.10 | 5.26 | 5.10 | 5.20 | 00:00:00 | | 2005-07-26 | 37,500 | 5.25 | 5.25 | 5.10 | 5.10 | 00:00:00 | | 2005-07-27 | 11,100 | 5.10 | 5.20 | 5.10 | 5.14 | 00:00:00 | | 2005-07-28 | 56,200 | 5.10 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2005-07-29 | 151,400 | 5.15 | 5.15 | 5.01 | 5.13 | 00:00:00 | | 2005-08-02 | 72,100 | 5.20 | 5.20 | 4.92 | 5.10 | 00:00:00 | | 2005-08-03 | 61,500 | 5.08 | 5.09 | 5.00 | 5.09 | 00:00:00 | | 2005-08-04 | 63,300 | 5.05 | 5.15 | 5.01 | 5.02 | 00:00:00 | | 2005-08-05 | 51,700 | 4.96 | 5.08 | 4.76 | 4.76 | 00:00:00 | | 2005-08-08 | 46,000 | 4.76 | 4.99 | 4.71 | 4.84 | 00:00:00 | | 2005-08-09 | 33,500 | 4.75 | 4.83 | 4.70 | 4.81 | 00:00:00 | | 2005-08-10 | 27,600 | 4.85 | 4.85 | 4.65 | 4.65 | 00:00:00 | | 2005-08-11 | 99,200 | 4.52 | 4.76 | 4.52 | 4.69 | 00:00:00 | | 2005-08-12 | 65,300 | 4.74 | 4.85 | 4.68 | 4.83 | 00:00:00 | | 2005-08-15 | 77,100 | 4.75 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2005-08-16 | 137,900 | 4.90 | 5.17 | 4.90 | 5.17 | 00:00:00 | | 2005-08-17 | 47,700 | 5.17 | 5.17 | 4.95 | 4.95 | 00:00:00 | | 2005-08-18 | 62,400 | 4.99 | 4.99 | 4.81 | 4.81 | 00:00:00 | | 2005-08-19 | 29,100 | 4.80 | 4.80 | 4.70 | 4.74 | 00:00:00 | | 2005-08-22 | 23,700 | 4.72 | 4.72 | 4.55 | 4.59 | 00:00:00 | | 2005-08-23 | 167,700 | 4.61 | 4.65 | 4.48 | 4.55 | 00:00:00 | | 2005-08-24 | 59,100 | 4.40 | 4.65 | 4.40 | 4.54 | 00:00:00 | | 2005-08-25 | 85,800 | 4.50 | 4.71 | 4.50 | 4.60 | 00:00:00 | | 2005-08-26 | 33,500 | 4.78 | 4.78 | 4.50 | 4.61 | 00:00:00 | | 2005-08-29 | 4,700 | 4.61 | 4.64 | 4.61 | 4.64 | 00:00:00 | | 2005-08-30 | 98,400 | 4.60 | 4.60 | 4.35 | 4.40 | 00:00:00 | | 2005-08-31 | 88,500 | 4.26 | 4.48 | 4.26 | 4.40 | 00:00:00 | | 2005-09-01 | 55,900 | 4.35 | 4.50 | 4.35 | 4.42 | 00:00:00 | | 2005-09-02 | 11,700 | 4.42 | 4.49 | 4.36 | 4.40 | 00:00:00 | | 2005-09-06 | 28,400 | 4.45 | 4.45 | 4.25 | 4.37 | 00:00:00 | | 2005-09-07 | 38,500 | 4.37 | 4.50 | 4.34 | 4.48 | 00:00:00 | | 2005-09-08 | 51,700 | 4.50 | 4.57 | 4.50 | 4.50 | 00:00:00 | | 2005-09-09 | 157,500 | 4.50 | 4.67 | 4.50 | 4.67 | 00:00:00 | | 2005-09-12 | 248,600 | 4.63 | 5.09 | 4.63 | 5.03 | 00:00:00 | | 2005-09-13 | 48,700 | 5.02 | 5.06 | 4.74 | 4.75 | 00:00:00 | | 2005-09-14 | 192,200 | 4.70 | 4.80 | 4.49 | 4.63 | 00:00:00 | | 2005-09-15 | 1,829,700 | 4.70 | 5.82 | 4.70 | 5.80 | 00:00:00 | | 2005-09-16 | 1,770,000 | 5.84 | 6.17 | 5.51 | 5.80 | 00:00:00 | | 2005-09-19 | 296,000 | 6.05 | 6.50 | 5.85 | 5.92 | 00:00:00 | | 2005-09-20 | 47,000 | 5.76 | 6.05 | 5.76 | 5.88 | 00:00:00 | | 2005-09-21 | 260,600 | 5.85 | 6.03 | 5.78 | 5.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
