|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 372,100 | 11.35 | 11.35 | 10.97 | 11.05 | 00:00:00 | | 2006-09-06 | 137,100 | 10.56 | 11.24 | 10.56 | 10.90 | 00:00:00 | | 2006-09-07 | 412,700 | 10.84 | 10.95 | 10.58 | 10.92 | 00:00:00 | | 2006-09-08 | 286,600 | 10.57 | 10.85 | 10.35 | 10.35 | 00:00:00 | | 2006-09-11 | 177,900 | 10.25 | 10.25 | 9.50 | 9.71 | 00:00:00 | | 2006-09-12 | 381,100 | 9.75 | 9.94 | 9.53 | 9.65 | 00:00:00 | | 2006-09-13 | 290,900 | 9.66 | 9.84 | 9.37 | 9.80 | 00:00:00 | | 2006-09-14 | 131,600 | 9.56 | 9.85 | 9.37 | 9.50 | 00:00:00 | | 2006-09-15 | 87,700 | 9.44 | 9.69 | 9.40 | 9.53 | 00:00:00 | | 2006-09-18 | 82,500 | 9.65 | 10.20 | 9.65 | 10.10 | 00:00:00 | | 2006-09-19 | 158,400 | 10.02 | 10.10 | 9.67 | 9.84 | 00:00:00 | | 2006-09-20 | 78,500 | 9.85 | 9.97 | 9.80 | 9.86 | 00:00:00 | | 2006-09-21 | 78,100 | 9.85 | 10.00 | 9.80 | 10.00 | 00:00:00 | | 2006-09-22 | 122,200 | 10.10 | 10.29 | 10.10 | 10.20 | 00:00:00 | | 2006-09-25 | 64,300 | 10.16 | 10.16 | 9.69 | 9.96 | 00:00:00 | | 2006-09-26 | 83,600 | 9.93 | 10.53 | 9.93 | 10.20 | 00:00:00 | | 2006-09-27 | 127,300 | 10.30 | 10.32 | 10.10 | 10.30 | 00:00:00 | | 2006-09-28 | 43,600 | 10.30 | 10.40 | 10.08 | 10.30 | 00:00:00 | | 2006-09-29 | 137,200 | 10.30 | 10.30 | 10.01 | 10.21 | 00:00:00 | | 2006-10-02 | 48,100 | 10.28 | 10.33 | 10.15 | 10.23 | 00:00:00 | | 2006-10-03 | 70,600 | 10.03 | 10.24 | 9.20 | 9.53 | 00:00:00 | | 2006-10-04 | 78,700 | 9.77 | 9.77 | 9.00 | 9.63 | 00:00:00 | | 2006-10-05 | 46,900 | 9.79 | 10.25 | 9.79 | 10.25 | 00:00:00 | | 2006-10-06 | 18,900 | 10.25 | 10.25 | 9.93 | 10.01 | 00:00:00 | | 2006-10-10 | 36,300 | 9.50 | 10.25 | 9.50 | 10.25 | 00:00:00 | | 2006-10-11 | 81,700 | 10.25 | 10.25 | 9.61 | 9.70 | 00:00:00 | | 2006-10-12 | 32,300 | 9.62 | 9.91 | 9.60 | 9.77 | 00:00:00 | | 2006-10-13 | 114,700 | 9.85 | 10.31 | 9.85 | 10.22 | 00:00:00 | | 2006-10-16 | 69,400 | 10.30 | 10.56 | 10.22 | 10.45 | 00:00:00 | | 2006-10-17 | 81,000 | 10.45 | 10.45 | 10.25 | 10.28 | 00:00:00 | | 2006-10-18 | 1,768,800 | 9.98 | 9.98 | 8.85 | 9.01 | 00:00:00 | | 2006-10-19 | 980,900 | 9.19 | 9.27 | 9.10 | 9.22 | 00:00:00 | | 2006-10-20 | 276,500 | 9.28 | 9.28 | 9.07 | 9.20 | 00:00:00 | | 2006-10-23 | 81,000 | 9.14 | 9.19 | 9.04 | 9.08 | 00:00:00 | | 2006-10-24 | 318,100 | 9.10 | 9.13 | 8.90 | 8.94 | 00:00:00 | | 2006-10-25 | 302,600 | 8.97 | 8.98 | 8.60 | 8.70 | 00:00:00 | | 2006-10-26 | 397,700 | 8.82 | 9.03 | 8.80 | 8.82 | 00:00:00 | | 2006-10-27 | 178,500 | 8.81 | 8.83 | 8.54 | 8.54 | 00:00:00 | | 2006-10-30 | 107,100 | 8.60 | 8.61 | 8.36 | 8.40 | 00:00:00 | | 2006-10-31 | 128,700 | 8.41 | 8.51 | 8.39 | 8.44 | 00:00:00 | | 2006-11-01 | 447,300 | 8.50 | 8.76 | 8.50 | 8.76 | 00:00:00 | | 2006-11-02 | 196,400 | 8.80 | 9.00 | 8.65 | 8.75 | 00:00:00 | | 2006-11-03 | 303,600 | 8.75 | 9.00 | 8.66 | 8.85 | 00:00:00 | | 2006-11-06 | 323,900 | 8.86 | 8.95 | 8.77 | 8.89 | 00:00:00 | | 2006-11-07 | 126,700 | 8.99 | 9.25 | 8.98 | 9.03 | 00:00:00 | | 2006-11-08 | 93,100 | 9.03 | 9.16 | 8.88 | 8.89 | 00:00:00 | | 2006-11-09 | 460,200 | 9.05 | 9.55 | 9.05 | 9.42 | 00:00:00 | | 2006-11-10 | 154,700 | 9.49 | 9.50 | 9.33 | 9.50 | 00:00:00 | | 2006-11-13 | 159,700 | 9.40 | 9.51 | 9.31 | 9.38 | 00:00:00 | | 2006-11-14 | 54,100 | 9.43 | 9.44 | 9.20 | 9.20 | 00:00:00 | | 2006-11-15 | 91,200 | 9.18 | 9.44 | 9.09 | 9.27 | 00:00:00 | | 2006-11-16 | 169,000 | 9.50 | 9.50 | 9.07 | 9.12 | 00:00:00 | | 2006-11-17 | 80,100 | 9.28 | 9.28 | 9.04 | 9.20 | 00:00:00 | | 2006-11-20 | 146,900 | 9.20 | 9.30 | 9.06 | 9.10 | 00:00:00 | | 2006-11-21 | 873,600 | 9.10 | 9.28 | 9.08 | 9.23 | 00:00:00 | | 2006-11-22 | 292,200 | 9.25 | 9.30 | 9.11 | 9.14 | 00:00:00 | | 2006-11-23 | 89,600 | 9.16 | 9.19 | 9.03 | 9.14 | 00:00:00 | | 2006-11-24 | 270,000 | 9.50 | 9.56 | 9.20 | 9.39 | 00:00:00 | | 2006-11-27 | 175,800 | 9.44 | 9.53 | 9.15 | 9.30 | 00:00:00 | | 2006-11-28 | 166,700 | 9.35 | 9.35 | 9.04 | 9.20 | 00:00:00 | | 2006-11-29 | 172,000 | 9.20 | 9.35 | 9.18 | 9.22 | 00:00:00 | | 2006-11-30 | 269,200 | 9.28 | 9.91 | 9.27 | 9.70 | 00:00:00 | | 2006-12-01 | 235,300 | 9.85 | 10.05 | 9.73 | 9.84 | 00:00:00 | | 2006-12-04 | 234,100 | 9.83 | 10.13 | 9.83 | 10.10 | 00:00:00 | | 2006-12-05 | 162,400 | 10.20 | 10.20 | 9.84 | 9.85 | 00:00:00 | | 2006-12-06 | 89,200 | 9.85 | 9.90 | 9.72 | 9.78 | 00:00:00 | | 2006-12-07 | 337,500 | 9.85 | 9.86 | 9.75 | 9.79 | 00:00:00 | | 2006-12-08 | 271,600 | 9.83 | 9.83 | 9.60 | 9.61 | 00:00:00 | | 2006-12-11 | 90,300 | 9.79 | 9.79 | 9.62 | 9.69 | 00:00:00 | | 2006-12-12 | 72,100 | 9.75 | 9.75 | 9.53 | 9.68 | 00:00:00 | | 2006-12-13 | 131,100 | 9.67 | 9.67 | 9.33 | 9.44 | 00:00:00 | | 2006-12-14 | 59,800 | 9.66 | 9.66 | 9.34 | 9.35 | 00:00:00 | | 2006-12-15 | 318,500 | 9.39 | 9.39 | 9.20 | 9.20 | 00:00:00 | | 2006-12-18 | 185,100 | 9.20 | 9.35 | 8.89 | 9.03 | 00:00:00 | | 2006-12-19 | 334,900 | 9.03 | 9.41 | 9.03 | 9.37 | 00:00:00 | | 2006-12-20 | 238,200 | 9.35 | 9.35 | 9.02 | 9.15 | 00:00:00 | | 2006-12-21 | 105,200 | 9.09 | 9.25 | 9.02 | 9.25 | 00:00:00 | | 2006-12-22 | 73,100 | 9.17 | 9.45 | 9.17 | 9.45 | 00:00:00 | | 2006-12-27 | 157,000 | 9.50 | 9.75 | 9.50 | 9.70 | 00:00:00 | | 2006-12-28 | 197,700 | 9.75 | 10.25 | 9.75 | 10.14 | 00:00:00 | | 2006-12-29 | 95,800 | 10.23 | 10.43 | 10.11 | 10.39 | 00:00:00 | | 2007-01-02 | 91,500 | 10.42 | 11.35 | 10.42 | 11.30 | 00:00:00 | | 2007-01-03 | 306,400 | 11.22 | 11.22 | 10.60 | 10.62 | 00:00:00 | | 2007-01-04 | 97,200 | 10.60 | 10.61 | 10.37 | 10.44 | 00:00:00 | | 2007-01-05 | 140,700 | 10.40 | 10.40 | 10.08 | 10.10 | 00:00:00 | | 2007-01-08 | 68,700 | 10.12 | 10.29 | 10.07 | 10.29 | 00:00:00 | | 2007-01-09 | 146,100 | 10.14 | 10.41 | 10.14 | 10.30 | 00:00:00 | | 2007-01-10 | 129,700 | 10.19 | 10.55 | 10.10 | 10.52 | 00:00:00 | | 2007-01-11 | 121,400 | 10.50 | 10.84 | 10.39 | 10.66 | 00:00:00 | | 2007-01-12 | 555,200 | 10.84 | 10.84 | 10.49 | 10.66 | 00:00:00 | | 2007-01-15 | 50,000 | 10.70 | 11.00 | 10.70 | 10.81 | 00:00:00 | | 2007-01-16 | 145,700 | 10.85 | 11.08 | 10.85 | 10.96 | 00:00:00 | | 2007-01-17 | 165,000 | 10.96 | 11.40 | 10.86 | 11.28 | 00:00:00 | | 2007-01-18 | 110,400 | 11.28 | 11.38 | 10.85 | 10.94 | 00:00:00 | | 2007-01-19 | 144,600 | 10.93 | 11.02 | 10.81 | 10.89 | 00:00:00 | | 2007-01-22 | 57,200 | 10.97 | 11.21 | 10.97 | 11.00 | 00:00:00 | | 2007-01-23 | 206,000 | 11.00 | 11.36 | 11.00 | 11.33 | 00:00:00 | | 2007-01-24 | 206,100 | 11.30 | 11.75 | 11.10 | 11.73 | 00:00:00 | | 2007-01-25 | 382,300 | 11.80 | 11.99 | 11.52 | 11.76 | 00:00:00 | | 2007-01-26 | 99,500 | 11.84 | 11.93 | 11.60 | 11.86 | 00:00:00 | | 2007-01-29 | 205,100 | 11.88 | 11.95 | 11.51 | 11.75 | 00:00:00 | | 2007-01-30 | 157,700 | 11.66 | 11.99 | 11.66 | 11.92 | 00:00:00 | | 2007-01-31 | 359,500 | 11.92 | 12.54 | 11.92 | 12.44 | 00:00:00 | | 2007-02-01 | 697,600 | 12.55 | 12.81 | 12.00 | 12.08 | 00:00:00 | | 2007-02-02 | 229,600 | 11.85 | 12.30 | 11.79 | 12.00 | 00:00:00 | | 2007-02-05 | 324,900 | 12.01 | 12.51 | 12.01 | 12.51 | 00:00:00 | | 2007-02-06 | 386,300 | 12.70 | 13.11 | 12.65 | 12.90 | 00:00:00 | | 2007-02-07 | 566,400 | 12.80 | 13.56 | 12.80 | 13.00 | 00:00:00 | | 2007-02-08 | 321,300 | 13.05 | 13.38 | 13.04 | 13.30 | 00:00:00 | | 2007-02-09 | 345,100 | 13.50 | 13.73 | 12.94 | 13.03 | 00:00:00 | | 2007-02-12 | 206,500 | 13.00 | 13.00 | 12.38 | 12.89 | 00:00:00 | | 2007-02-13 | 123,600 | 13.00 | 13.12 | 12.85 | 13.06 | 00:00:00 | | 2007-02-14 | 376,100 | 13.25 | 13.34 | 13.11 | 13.17 | 00:00:00 | | 2007-02-15 | 130,200 | 13.20 | 13.20 | 13.00 | 13.00 | 00:00:00 | | 2007-02-16 | 276,800 | 13.00 | 13.00 | 12.62 | 12.69 | 00:00:00 | | 2007-02-19 | 224,400 | 12.80 | 12.80 | 12.15 | 12.30 | 00:00:00 | | 2007-02-20 | 396,800 | 12.20 | 12.38 | 11.94 | 12.07 | 00:00:00 | | 2007-02-21 | 229,400 | 12.07 | 12.84 | 11.99 | 12.64 | 00:00:00 | | 2007-02-22 | 301,200 | 12.70 | 12.82 | 12.55 | 12.68 | 00:00:00 | | 2007-02-23 | 115,500 | 12.99 | 12.99 | 12.40 | 12.66 | 00:00:00 | | 2007-02-26 | 232,500 | 12.75 | 12.89 | 12.69 | 12.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
