|
 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 | | 2005-09-21 | 260,600 | 5.85 | 6.03 | 5.78 | 5.95 | 00:00:00 | | 2005-09-22 | 88,800 | 6.10 | 6.10 | 5.99 | 6.07 | 00:00:00 | | 2005-09-23 | 45,300 | 6.07 | 6.09 | 5.90 | 5.90 | 00:00:00 | | 2005-09-26 | 65,800 | 5.80 | 6.09 | 5.80 | 5.97 | 00:00:00 | | 2005-09-27 | 10,800 | 6.00 | 6.00 | 5.84 | 5.85 | 00:00:00 | | 2005-09-28 | 35,900 | 6.02 | 6.02 | 5.81 | 5.85 | 00:00:00 | | 2005-09-29 | 49,200 | 5.75 | 6.00 | 5.63 | 5.63 | 00:00:00 | | 2005-09-30 | 35,300 | 5.64 | 5.69 | 5.60 | 5.65 | 00:00:00 | | 2005-10-03 | 17,600 | 5.60 | 5.69 | 5.60 | 5.60 | 00:00:00 | | 2005-10-04 | 12,200 | 5.55 | 5.69 | 5.55 | 5.66 | 00:00:00 | | 2005-10-05 | 90,100 | 5.61 | 5.61 | 5.55 | 5.55 | 00:00:00 | | 2005-10-06 | 78,300 | 5.50 | 5.85 | 5.50 | 5.62 | 00:00:00 | | 2005-10-07 | 76,200 | 5.61 | 5.73 | 5.59 | 5.72 | 00:00:00 | | 2005-10-11 | 77,700 | 5.81 | 6.11 | 5.63 | 5.67 | 00:00:00 | | 2005-10-12 | 26,400 | 5.78 | 5.80 | 5.68 | 5.75 | 00:00:00 | | 2005-10-13 | 101,600 | 5.69 | 5.69 | 5.39 | 5.41 | 00:00:00 | | 2005-10-14 | 11,500 | 5.52 | 5.56 | 5.43 | 5.54 | 00:00:00 | | 2005-10-17 | 16,900 | 5.55 | 5.83 | 5.55 | 5.80 | 00:00:00 | | 2005-10-18 | 31,800 | 6.04 | 6.04 | 5.69 | 5.90 | 00:00:00 | | 2005-10-19 | 24,400 | 6.00 | 6.00 | 5.50 | 5.90 | 00:00:00 | | 2005-10-20 | 2,700 | 5.90 | 5.90 | 5.63 | 5.63 | 00:00:00 | | 2005-10-21 | 362,300 | 5.50 | 5.69 | 5.44 | 5.69 | 00:00:00 | | 2005-10-24 | 59,000 | 5.94 | 5.99 | 5.69 | 5.87 | 00:00:00 | | 2005-10-25 | 65,000 | 5.99 | 6.19 | 5.87 | 6.11 | 00:00:00 | | 2005-10-26 | 115,500 | 6.00 | 6.18 | 6.00 | 6.00 | 00:00:00 | | 2005-10-27 | 6,700 | 6.00 | 6.00 | 5.79 | 5.83 | 00:00:00 | | 2005-10-28 | 12,700 | 5.91 | 6.00 | 5.91 | 5.99 | 00:00:00 | | 2005-10-31 | 27,500 | 5.96 | 5.96 | 5.66 | 5.88 | 00:00:00 | | 2005-11-01 | 2,000 | 5.65 | 5.82 | 5.65 | 5.74 | 00:00:00 | | 2005-11-02 | 2,100 | 5.78 | 5.78 | 5.70 | 5.70 | 00:00:00 | | 2005-11-03 | 2,500 | 5.73 | 5.76 | 5.65 | 5.65 | 00:00:00 | | 2005-11-04 | 10,200 | 5.67 | 5.67 | 5.50 | 5.64 | 00:00:00 | | 2005-11-07 | 9,200 | 5.50 | 5.57 | 5.40 | 5.53 | 00:00:00 | | 2005-11-08 | 23,100 | 5.54 | 5.75 | 5.45 | 5.45 | 00:00:00 | | 2005-11-09 | 6,000 | 5.29 | 5.58 | 5.29 | 5.58 | 00:00:00 | | 2005-11-10 | 13,600 | 5.58 | 5.58 | 5.40 | 5.50 | 00:00:00 | | 2005-11-11 | 2,900 | 5.50 | 5.66 | 5.50 | 5.56 | 00:00:00 | | 2005-11-14 | 3,100 | 5.60 | 5.75 | 5.60 | 5.60 | 00:00:00 | | 2005-11-15 | 2,900 | 5.65 | 5.65 | 5.50 | 5.50 | 00:00:00 | | 2005-11-16 | 45,000 | 5.61 | 5.89 | 5.57 | 5.78 | 00:00:00 | | 2005-11-17 | 16,500 | 5.90 | 5.95 | 5.76 | 5.83 | 00:00:00 | | 2005-11-18 | 3,900 | 5.94 | 5.94 | 5.85 | 5.87 | 00:00:00 | | 2005-11-21 | 382,900 | 6.06 | 6.50 | 6.00 | 6.50 | 00:00:00 | | 2005-11-22 | 144,800 | 6.60 | 6.60 | 6.10 | 6.30 | 00:00:00 | | 2005-11-23 | 124,700 | 6.30 | 6.30 | 6.10 | 6.30 | 00:00:00 | | 2005-11-24 | 27,100 | 6.35 | 6.35 | 6.05 | 6.10 | 00:00:00 | | 2005-11-25 | 6,800 | 6.18 | 6.18 | 6.07 | 6.10 | 00:00:00 | | 2005-11-28 | 26,400 | 6.15 | 6.24 | 6.05 | 6.20 | 00:00:00 | | 2005-11-29 | 43,100 | 6.25 | 6.25 | 6.01 | 6.10 | 00:00:00 | | 2005-11-30 | 10,100 | 6.00 | 6.05 | 5.88 | 6.00 | 00:00:00 | | 2005-12-01 | 166,400 | 6.00 | 6.25 | 5.90 | 5.99 | 00:00:00 | | 2005-12-02 | 77,800 | 6.00 | 6.08 | 5.80 | 5.85 | 00:00:00 | | 2005-12-05 | 246,200 | 5.85 | 5.85 | 5.53 | 5.65 | 00:00:00 | | 2005-12-06 | 5,000 | 5.57 | 5.65 | 5.57 | 5.65 | 00:00:00 | | 2005-12-07 | 78,800 | 5.74 | 5.98 | 5.63 | 5.70 | 00:00:00 | | 2005-12-08 | 50,700 | 5.70 | 5.88 | 5.70 | 5.70 | 00:00:00 | | 2005-12-09 | 313,800 | 5.65 | 6.10 | 5.65 | 6.10 | 00:00:00 | | 2005-12-12 | 191,200 | 6.11 | 6.50 | 6.06 | 6.11 | 00:00:00 | | 2005-12-13 | 165,400 | 6.04 | 6.07 | 5.80 | 5.91 | 00:00:00 | | 2005-12-14 | 130,100 | 5.76 | 6.00 | 5.75 | 5.94 | 00:00:00 | | 2005-12-15 | 86,500 | 5.90 | 6.07 | 5.78 | 5.94 | 00:00:00 | | 2005-12-16 | 262,700 | 5.94 | 6.49 | 5.92 | 6.30 | 00:00:00 | | 2005-12-19 | 151,200 | 6.49 | 6.70 | 6.00 | 6.15 | 00:00:00 | | 2005-12-20 | 169,500 | 6.25 | 6.25 | 6.09 | 6.15 | 00:00:00 | | 2005-12-21 | 347,200 | 6.30 | 6.71 | 6.15 | 6.64 | 00:00:00 | | 2005-12-22 | 280,200 | 6.80 | 6.80 | 6.38 | 6.58 | 00:00:00 | | 2005-12-23 | 38,700 | 6.58 | 6.60 | 6.43 | 6.44 | 00:00:00 | | 2005-12-28 | 120,700 | 6.35 | 6.50 | 6.23 | 6.24 | 00:00:00 | | 2005-12-29 | 23,800 | 6.10 | 6.36 | 6.10 | 6.32 | 00:00:00 | | 2005-12-30 | 123,600 | 6.24 | 6.41 | 5.90 | 5.90 | 00:00:00 | | 2006-01-03 | 194,700 | 6.01 | 6.85 | 6.01 | 6.70 | 00:00:00 | | 2006-01-04 | 97,500 | 6.80 | 7.25 | 6.55 | 7.09 | 00:00:00 | | 2006-01-05 | 43,000 | 6.96 | 7.00 | 6.55 | 6.71 | 00:00:00 | | 2006-01-06 | 382,000 | 6.75 | 7.49 | 6.75 | 7.09 | 00:00:00 | | 2006-01-09 | 175,900 | 7.15 | 7.45 | 7.02 | 7.10 | 00:00:00 | | 2006-01-10 | 41,800 | 6.90 | 7.01 | 6.76 | 6.90 | 00:00:00 | | 2006-01-11 | 459,700 | 6.99 | 7.15 | 6.99 | 7.12 | 00:00:00 | | 2006-01-12 | 401,400 | 7.15 | 7.28 | 7.00 | 7.08 | 00:00:00 | | 2006-01-13 | 235,100 | 7.19 | 7.70 | 7.10 | 7.50 | 00:00:00 | | 2006-01-16 | 173,900 | 7.55 | 7.90 | 7.35 | 7.65 | 00:00:00 | | 2006-01-17 | 135,400 | 7.50 | 7.80 | 7.40 | 7.65 | 00:00:00 | | 2006-01-18 | 176,800 | 7.41 | 7.50 | 7.21 | 7.28 | 00:00:00 | | 2006-01-19 | 305,400 | 7.30 | 7.79 | 7.30 | 7.40 | 00:00:00 | | 2006-01-20 | 448,900 | 7.50 | 7.88 | 7.50 | 7.68 | 00:00:00 | | 2006-01-23 | 99,000 | 8.09 | 8.09 | 7.39 | 7.45 | 00:00:00 | | 2006-01-24 | 275,400 | 7.54 | 7.85 | 7.51 | 7.80 | 00:00:00 | | 2006-01-25 | 33,800 | 7.90 | 7.90 | 7.68 | 7.82 | 00:00:00 | | 2006-01-26 | 179,200 | 7.77 | 8.40 | 7.74 | 8.33 | 00:00:00 | | 2006-01-27 | 82,900 | 8.50 | 8.50 | 8.09 | 8.20 | 00:00:00 | | 2006-01-30 | 275,500 | 8.34 | 8.40 | 8.24 | 8.38 | 00:00:00 | | 2006-01-31 | 339,300 | 8.35 | 8.35 | 8.00 | 8.18 | 00:00:00 | | 2006-02-01 | 194,000 | 8.07 | 8.18 | 7.88 | 8.00 | 00:00:00 | | 2006-02-02 | 190,300 | 8.05 | 8.45 | 7.90 | 7.95 | 00:00:00 | | 2006-02-03 | 248,700 | 7.90 | 8.05 | 7.60 | 7.93 | 00:00:00 | | 2006-02-06 | 254,000 | 7.93 | 8.37 | 7.91 | 8.34 | 00:00:00 | | 2006-02-07 | 271,300 | 8.31 | 8.31 | 7.91 | 8.00 | 00:00:00 | | 2006-02-08 | 317,500 | 8.00 | 8.38 | 8.00 | 8.33 | 00:00:00 | | 2006-02-09 | 185,200 | 8.33 | 8.50 | 8.25 | 8.25 | 00:00:00 | | 2006-02-10 | 485,600 | 8.25 | 8.25 | 7.69 | 7.89 | 00:00:00 | | 2006-02-13 | 187,900 | 7.64 | 7.87 | 7.22 | 7.38 | 00:00:00 | | 2006-02-14 | 238,300 | 7.49 | 7.49 | 7.24 | 7.38 | 00:00:00 | | 2006-02-15 | 275,200 | 7.45 | 7.45 | 7.20 | 7.26 | 00:00:00 | | 2006-02-16 | 119,500 | 7.33 | 7.59 | 7.28 | 7.55 | 00:00:00 | | 2006-02-17 | 130,600 | 7.55 | 7.75 | 7.29 | 7.48 | 00:00:00 | | 2006-02-20 | 64,700 | 7.48 | 7.75 | 7.48 | 7.60 | 00:00:00 | | 2006-02-21 | 676,700 | 7.61 | 8.05 | 7.53 | 8.00 | 00:00:00 | | 2006-02-22 | 1,054,700 | 8.00 | 8.45 | 7.97 | 8.35 | 00:00:00 | | 2006-02-23 | 152,100 | 8.35 | 8.40 | 8.22 | 8.40 | 00:00:00 | | 2006-02-24 | 978,500 | 8.30 | 10.16 | 8.30 | 10.00 | 00:00:00 | | 2006-02-27 | 375,100 | 9.55 | 9.70 | 9.18 | 9.24 | 00:00:00 | | 2006-02-28 | 702,800 | 9.24 | 9.25 | 9.14 | 9.20 | 00:00:00 | | 2006-03-01 | 105,600 | 9.26 | 9.26 | 8.76 | 9.02 | 00:00:00 | | 2006-03-02 | 1,457,700 | 9.09 | 9.45 | 8.85 | 9.45 | 00:00:00 | | 2006-03-03 | 175,400 | 9.47 | 9.79 | 9.44 | 9.60 | 00:00:00 | | 2006-03-06 | 731,700 | 9.60 | 9.61 | 8.97 | 9.23 | 00:00:00 | | 2006-03-07 | 198,500 | 9.00 | 9.00 | 8.75 | 8.76 | 00:00:00 | | 2006-03-08 | 296,300 | 8.65 | 8.67 | 8.10 | 8.46 | 00:00:00 | | 2006-03-09 | 236,800 | 8.50 | 8.73 | 8.33 | 8.33 | 00:00:00 | | 2006-03-10 | 353,800 | 8.20 | 8.86 | 8.13 | 8.75 | 00:00:00 | | 2006-03-13 | 106,900 | 9.00 | 9.00 | 8.83 | 9.00 | 00:00:00 | | 2006-03-14 | 93,800 | 8.67 | 9.25 | 8.67 | 9.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
