|
 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 | | 2006-03-14 | 93,800 | 8.67 | 9.25 | 8.67 | 9.17 | 00:00:00 | | 2006-03-15 | 88,900 | 9.25 | 9.53 | 9.12 | 9.30 | 00:00:00 | | 2006-03-16 | 23,700 | 9.30 | 9.33 | 9.20 | 9.23 | 00:00:00 | | 2006-03-17 | 63,500 | 9.26 | 9.35 | 9.26 | 9.30 | 00:00:00 | | 2006-03-20 | 41,500 | 9.37 | 9.40 | 9.12 | 9.14 | 00:00:00 | | 2006-03-21 | 77,700 | 9.01 | 9.50 | 9.01 | 9.14 | 00:00:00 | | 2006-03-22 | 36,700 | 9.15 | 9.15 | 8.90 | 9.03 | 00:00:00 | | 2006-03-23 | 371,100 | 9.00 | 9.01 | 8.75 | 8.86 | 00:00:00 | | 2006-03-24 | 142,300 | 9.00 | 9.06 | 8.90 | 9.00 | 00:00:00 | | 2006-03-27 | 403,500 | 9.27 | 9.58 | 9.20 | 9.29 | 00:00:00 | | 2006-03-28 | 45,800 | 9.32 | 9.32 | 9.10 | 9.19 | 00:00:00 | | 2006-03-29 | 49,400 | 9.25 | 9.45 | 9.24 | 9.26 | 00:00:00 | | 2006-03-30 | 208,800 | 9.50 | 9.69 | 9.12 | 9.21 | 00:00:00 | | 2006-03-31 | 177,400 | 9.25 | 9.25 | 8.99 | 9.00 | 00:00:00 | | 2006-04-03 | 121,400 | 9.06 | 9.24 | 8.65 | 8.68 | 00:00:00 | | 2006-04-04 | 98,200 | 8.74 | 8.75 | 8.42 | 8.44 | 00:00:00 | | 2006-04-05 | 139,100 | 8.45 | 8.72 | 8.45 | 8.67 | 00:00:00 | | 2006-04-06 | 529,400 | 8.80 | 9.10 | 8.76 | 8.85 | 00:00:00 | | 2006-04-07 | 739,900 | 8.87 | 8.87 | 8.60 | 8.79 | 00:00:00 | | 2006-04-10 | 490,200 | 8.90 | 9.00 | 8.55 | 8.55 | 00:00:00 | | 2006-04-11 | 192,600 | 8.53 | 8.65 | 8.41 | 8.50 | 00:00:00 | | 2006-04-12 | 307,200 | 8.50 | 8.65 | 8.45 | 8.46 | 00:00:00 | | 2006-04-13 | 2,196,700 | 8.75 | 9.10 | 8.65 | 8.97 | 00:00:00 | | 2006-04-17 | 164,800 | 9.37 | 9.70 | 9.09 | 9.69 | 00:00:00 | | 2006-04-18 | 743,500 | 9.60 | 10.24 | 9.40 | 10.24 | 00:00:00 | | 2006-04-19 | 474,300 | 10.55 | 11.00 | 10.36 | 10.90 | 00:00:00 | | 2006-04-20 | 817,700 | 10.90 | 11.04 | 9.80 | 10.02 | 00:00:00 | | 2006-04-21 | 478,300 | 9.86 | 10.50 | 9.86 | 10.05 | 00:00:00 | | 2006-04-24 | 370,900 | 10.00 | 10.25 | 9.71 | 10.00 | 00:00:00 | | 2006-04-25 | 371,400 | 10.21 | 11.07 | 10.10 | 10.25 | 00:00:00 | | 2006-04-26 | 249,500 | 10.40 | 10.62 | 10.25 | 10.45 | 00:00:00 | | 2006-04-27 | 1,113,100 | 10.45 | 10.49 | 10.00 | 10.15 | 00:00:00 | | 2006-04-28 | 507,600 | 10.40 | 10.50 | 10.24 | 10.30 | 00:00:00 | | 2006-05-01 | 116,100 | 10.40 | 10.61 | 10.10 | 10.35 | 00:00:00 | | 2006-05-02 | 234,700 | 10.38 | 10.40 | 10.02 | 10.05 | 00:00:00 | | 2006-05-03 | 770,600 | 10.15 | 10.20 | 9.46 | 9.59 | 00:00:00 | | 2006-05-04 | 67,300 | 9.50 | 9.71 | 9.50 | 9.66 | 00:00:00 | | 2006-05-05 | 414,900 | 9.68 | 9.85 | 9.66 | 9.74 | 00:00:00 | | 2006-05-08 | 131,200 | 9.80 | 9.80 | 9.64 | 9.74 | 00:00:00 | | 2006-05-09 | 767,300 | 10.00 | 10.59 | 9.99 | 10.34 | 00:00:00 | | 2006-05-10 | 337,400 | 10.75 | 10.75 | 10.14 | 10.40 | 00:00:00 | | 2006-05-11 | 341,400 | 10.40 | 10.55 | 10.05 | 10.15 | 00:00:00 | | 2006-05-12 | 283,900 | 10.10 | 10.19 | 9.25 | 9.80 | 00:00:00 | | 2006-05-15 | 293,300 | 9.50 | 9.50 | 8.65 | 9.00 | 00:00:00 | | 2006-05-16 | 457,100 | 9.19 | 9.19 | 8.50 | 8.92 | 00:00:00 | | 2006-05-17 | 649,600 | 8.95 | 9.18 | 8.69 | 8.80 | 00:00:00 | | 2006-05-18 | 333,000 | 8.75 | 8.89 | 8.50 | 8.51 | 00:00:00 | | 2006-05-19 | 170,900 | 8.45 | 8.50 | 8.00 | 8.41 | 00:00:00 | | 2006-05-23 | 159,000 | 8.41 | 8.86 | 8.41 | 8.55 | 00:00:00 | | 2006-05-24 | 183,900 | 8.55 | 8.90 | 8.40 | 8.63 | 00:00:00 | | 2006-05-25 | 92,300 | 8.60 | 8.99 | 8.57 | 8.85 | 00:00:00 | | 2006-05-26 | 76,800 | 9.00 | 9.00 | 8.59 | 8.75 | 00:00:00 | | 2006-05-29 | 70,600 | 9.00 | 9.00 | 8.75 | 8.95 | 00:00:00 | | 2006-05-30 | 35,700 | 8.95 | 9.10 | 8.69 | 8.80 | 00:00:00 | | 2006-05-31 | 164,500 | 8.77 | 8.78 | 8.25 | 8.45 | 00:00:00 | | 2006-06-01 | 127,500 | 8.01 | 8.46 | 7.78 | 8.41 | 00:00:00 | | 2006-06-02 | 53,400 | 8.50 | 8.66 | 8.40 | 8.61 | 00:00:00 | | 2006-06-05 | 42,100 | 8.55 | 8.93 | 8.55 | 8.63 | 00:00:00 | | 2006-06-06 | 287,500 | 8.58 | 8.58 | 8.38 | 8.57 | 00:00:00 | | 2006-06-07 | 357,400 | 8.52 | 8.75 | 8.34 | 8.66 | 00:00:00 | | 2006-06-08 | 205,700 | 8.50 | 8.56 | 8.18 | 8.40 | 00:00:00 | | 2006-06-09 | 71,800 | 8.26 | 8.49 | 8.03 | 8.15 | 00:00:00 | | 2006-06-12 | 139,800 | 8.24 | 8.24 | 8.00 | 8.00 | 00:00:00 | | 2006-06-13 | 226,700 | 7.97 | 7.97 | 7.25 | 7.40 | 00:00:00 | | 2006-06-14 | 138,500 | 7.50 | 7.77 | 7.37 | 7.60 | 00:00:00 | | 2006-06-15 | 99,400 | 7.71 | 8.24 | 7.70 | 8.24 | 00:00:00 | | 2006-06-16 | 14,500 | 8.20 | 8.34 | 8.19 | 8.25 | 00:00:00 | | 2006-06-19 | 76,600 | 8.15 | 8.21 | 7.95 | 8.02 | 00:00:00 | | 2006-06-20 | 63,300 | 8.00 | 8.34 | 7.98 | 8.25 | 00:00:00 | | 2006-06-21 | 209,400 | 8.10 | 8.60 | 8.09 | 8.51 | 00:00:00 | | 2006-06-22 | 212,000 | 8.74 | 8.74 | 8.35 | 8.35 | 00:00:00 | | 2006-06-23 | 51,000 | 8.47 | 8.74 | 8.38 | 8.65 | 00:00:00 | | 2006-06-26 | 11,700 | 8.65 | 8.70 | 8.45 | 8.51 | 00:00:00 | | 2006-06-27 | 148,700 | 8.70 | 8.70 | 8.23 | 8.35 | 00:00:00 | | 2006-06-28 | 44,400 | 8.26 | 8.49 | 8.25 | 8.30 | 00:00:00 | | 2006-06-29 | 78,700 | 8.25 | 8.83 | 8.24 | 8.83 | 00:00:00 | | 2006-06-30 | 304,200 | 8.58 | 9.22 | 8.58 | 9.09 | 00:00:00 | | 2006-07-04 | 16,400 | 9.35 | 9.65 | 8.71 | 9.50 | 00:00:00 | | 2006-07-05 | 49,800 | 9.38 | 9.50 | 8.97 | 9.22 | 00:00:00 | | 2006-07-06 | 48,000 | 9.30 | 9.47 | 9.24 | 9.43 | 00:00:00 | | 2006-07-07 | 15,200 | 9.40 | 9.50 | 9.30 | 9.50 | 00:00:00 | | 2006-07-10 | 18,200 | 9.35 | 9.51 | 9.28 | 9.34 | 00:00:00 | | 2006-07-11 | 110,600 | 9.38 | 9.52 | 9.30 | 9.40 | 00:00:00 | | 2006-07-12 | 133,000 | 9.40 | 9.63 | 9.36 | 9.63 | 00:00:00 | | 2006-07-13 | 17,600 | 9.67 | 9.67 | 9.34 | 9.35 | 00:00:00 | | 2006-07-14 | 17,800 | 9.35 | 9.49 | 9.33 | 9.35 | 00:00:00 | | 2006-07-17 | 45,500 | 9.25 | 9.25 | 9.00 | 9.07 | 00:00:00 | | 2006-07-18 | 104,900 | 9.07 | 9.07 | 8.47 | 8.61 | 00:00:00 | | 2006-07-19 | 24,300 | 8.51 | 9.23 | 8.51 | 9.13 | 00:00:00 | | 2006-07-20 | 11,200 | 9.25 | 9.25 | 9.05 | 9.12 | 00:00:00 | | 2006-07-21 | 18,200 | 9.10 | 9.21 | 8.94 | 8.96 | 00:00:00 | | 2006-07-24 | 47,800 | 8.81 | 9.04 | 8.53 | 9.04 | 00:00:00 | | 2006-07-25 | 109,700 | 9.06 | 9.10 | 8.98 | 9.10 | 00:00:00 | | 2006-07-26 | 90,600 | 9.10 | 9.39 | 9.07 | 9.21 | 00:00:00 | | 2006-07-27 | 81,200 | 9.23 | 9.30 | 8.98 | 8.99 | 00:00:00 | | 2006-07-28 | 68,000 | 9.14 | 9.27 | 9.14 | 9.25 | 00:00:00 | | 2006-07-31 | 121,400 | 9.25 | 9.30 | 9.18 | 9.25 | 00:00:00 | | 2006-08-01 | 29,500 | 9.25 | 9.25 | 9.10 | 9.25 | 00:00:00 | | 2006-08-02 | 117,400 | 9.25 | 9.41 | 9.21 | 9.25 | 00:00:00 | | 2006-08-03 | 14,700 | 8.86 | 9.25 | 8.86 | 9.25 | 00:00:00 | | 2006-08-04 | 168,000 | 9.29 | 9.32 | 9.19 | 9.25 | 00:00:00 | | 2006-08-08 | 56,700 | 9.72 | 10.00 | 9.70 | 9.98 | 00:00:00 | | 2006-08-09 | 51,500 | 9.98 | 9.98 | 9.86 | 9.92 | 00:00:00 | | 2006-08-10 | 38,600 | 9.85 | 9.98 | 9.84 | 9.84 | 00:00:00 | | 2006-08-11 | 44,400 | 9.97 | 9.97 | 9.65 | 9.66 | 00:00:00 | | 2006-08-14 | 19,800 | 9.66 | 9.66 | 9.39 | 9.39 | 00:00:00 | | 2006-08-15 | 35,300 | 9.26 | 9.35 | 9.16 | 9.32 | 00:00:00 | | 2006-08-16 | 156,600 | 9.39 | 9.53 | 9.33 | 9.53 | 00:00:00 | | 2006-08-17 | 37,200 | 9.60 | 9.60 | 9.03 | 9.10 | 00:00:00 | | 2006-08-18 | 76,000 | 9.07 | 9.30 | 9.07 | 9.27 | 00:00:00 | | 2006-08-21 | 371,700 | 9.43 | 9.70 | 9.35 | 9.52 | 00:00:00 | | 2006-08-22 | 419,900 | 9.50 | 9.80 | 9.33 | 9.67 | 00:00:00 | | 2006-08-23 | 81,600 | 9.71 | 9.86 | 9.50 | 9.61 | 00:00:00 | | 2006-08-24 | 34,300 | 9.60 | 9.61 | 9.31 | 9.39 | 00:00:00 | | 2006-08-25 | 125,600 | 9.35 | 9.35 | 9.18 | 9.23 | 00:00:00 | | 2006-08-28 | 273,800 | 9.13 | 9.30 | 9.12 | 9.30 | 00:00:00 | | 2006-08-29 | 249,700 | 9.25 | 9.45 | 9.15 | 9.45 | 00:00:00 | | 2006-08-30 | 128,500 | 9.35 | 9.72 | 9.32 | 9.61 | 00:00:00 | | 2006-08-31 | 253,200 | 9.93 | 11.06 | 9.89 | 10.80 | 00:00:00 | | 2006-09-01 | 101,800 | 10.67 | 11.07 | 10.44 | 11.07 | 00:00:00 | | 2006-09-05 | 372,100 | 11.35 | 11.35 | 10.97 | 11.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
