|
 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 | | 2007-02-26 | 232,500 | 12.75 | 12.89 | 12.69 | 12.82 | 00:00:00 | | 2007-02-27 | 334,600 | 12.80 | 12.80 | 12.40 | 12.55 | 00:00:00 | | 2007-02-28 | 445,300 | 12.73 | 12.75 | 12.42 | 12.73 | 00:00:00 | | 2007-03-01 | 351,600 | 12.61 | 12.72 | 12.41 | 12.64 | 00:00:00 | | 2007-03-02 | 105,300 | 12.59 | 12.59 | 12.26 | 12.30 | 00:00:00 | | 2007-03-05 | 119,400 | 12.26 | 12.27 | 12.01 | 12.06 | 00:00:00 | | 2007-03-06 | 117,000 | 12.06 | 12.52 | 12.06 | 12.35 | 00:00:00 | | 2007-03-07 | 292,300 | 12.50 | 12.90 | 12.35 | 12.60 | 00:00:00 | | 2007-03-08 | 57,200 | 12.65 | 12.96 | 12.55 | 12.55 | 00:00:00 | | 2007-03-09 | 154,600 | 12.60 | 12.63 | 12.46 | 12.46 | 00:00:00 | | 2007-03-12 | 87,200 | 12.79 | 13.15 | 12.48 | 13.10 | 00:00:00 | | 2007-03-13 | 250,400 | 13.12 | 13.12 | 12.50 | 12.51 | 00:00:00 | | 2007-03-14 | 406,700 | 12.55 | 12.60 | 12.19 | 12.35 | 00:00:00 | | 2007-03-15 | 308,000 | 12.35 | 12.72 | 12.25 | 12.70 | 00:00:00 | | 2007-03-16 | 106,500 | 13.00 | 13.00 | 12.52 | 12.53 | 00:00:00 | | 2007-03-19 | 115,800 | 12.53 | 12.67 | 12.30 | 12.30 | 00:00:00 | | 2007-03-20 | 192,700 | 12.38 | 12.64 | 12.36 | 12.46 | 00:00:00 | | 2007-03-21 | 190,900 | 12.50 | 12.70 | 12.36 | 12.50 | 00:00:00 | | 2007-03-22 | 151,400 | 12.52 | 12.68 | 12.38 | 12.47 | 00:00:00 | | 2007-03-23 | 135,400 | 12.45 | 12.55 | 12.15 | 12.18 | 00:00:00 | | 2007-03-26 | 99,500 | 12.16 | 12.75 | 12.16 | 12.68 | 00:00:00 | | 2007-03-27 | 190,100 | 12.68 | 12.85 | 12.68 | 12.78 | 00:00:00 | | 2007-03-28 | 112,700 | 12.99 | 12.99 | 12.70 | 12.80 | 00:00:00 | | 2007-03-29 | 102,400 | 12.93 | 12.93 | 12.72 | 12.79 | 00:00:00 | | 2007-03-30 | 355,400 | 12.89 | 13.96 | 12.85 | 13.66 | 00:00:00 | | 2007-04-02 | 340,600 | 13.65 | 13.75 | 13.25 | 13.59 | 00:00:00 | | 2007-04-03 | 162,400 | 13.60 | 13.87 | 13.52 | 13.62 | 00:00:00 | | 2007-04-04 | 327,700 | 13.80 | 13.96 | 13.61 | 13.85 | 00:00:00 | | 2007-04-05 | 91,300 | 13.77 | 13.91 | 13.75 | 13.75 | 00:00:00 | | 2007-04-09 | 174,900 | 13.98 | 13.98 | 13.30 | 13.47 | 00:00:00 | | 2007-04-10 | 160,800 | 13.50 | 13.62 | 13.31 | 13.50 | 00:00:00 | | 2007-04-11 | 469,600 | 13.66 | 13.98 | 13.02 | 13.29 | 00:00:00 | | 2007-04-12 | 115,800 | 13.34 | 13.35 | 12.88 | 13.25 | 00:00:00 | | 2007-04-13 | 199,100 | 13.30 | 13.61 | 13.05 | 13.55 | 00:00:00 | | 2007-04-16 | 149,900 | 13.71 | 13.71 | 13.31 | 13.44 | 00:00:00 | | 2007-04-17 | 313,700 | 13.29 | 13.60 | 13.11 | 13.49 | 00:00:00 | | 2007-04-18 | 110,800 | 13.50 | 13.53 | 13.18 | 13.35 | 00:00:00 | | 2007-04-19 | 137,700 | 13.21 | 13.21 | 12.76 | 12.92 | 00:00:00 | | 2007-04-20 | 66,800 | 13.00 | 13.25 | 12.89 | 13.25 | 00:00:00 | | 2007-04-23 | 96,000 | 13.25 | 13.25 | 12.85 | 12.95 | 00:00:00 | | 2007-04-24 | 207,400 | 12.98 | 13.03 | 12.45 | 12.88 | 00:00:00 | | 2007-04-25 | 121,800 | 12.88 | 12.88 | 12.40 | 12.61 | 00:00:00 | | 2007-04-26 | 190,700 | 12.42 | 12.55 | 12.38 | 12.45 | 00:00:00 | | 2007-04-27 | 198,000 | 12.70 | 12.90 | 12.51 | 12.83 | 00:00:00 | | 2007-04-30 | 81,200 | 12.83 | 12.83 | 12.45 | 12.45 | 00:00:00 | | 2007-05-01 | 364,500 | 12.45 | 13.26 | 12.38 | 13.00 | 00:00:00 | | 2007-05-02 | 431,200 | 13.25 | 13.47 | 13.16 | 13.44 | 00:00:00 | | 2007-05-03 | 82,500 | 13.49 | 13.70 | 13.49 | 13.54 | 00:00:00 | | 2007-05-04 | 142,900 | 13.65 | 13.85 | 13.40 | 13.43 | 00:00:00 | | 2007-05-07 | 57,600 | 13.60 | 13.87 | 13.55 | 13.79 | 00:00:00 | | 2007-05-08 | 170,300 | 13.84 | 14.16 | 13.84 | 14.07 | 00:00:00 | | 2007-05-09 | 87,800 | 14.10 | 14.16 | 13.53 | 13.59 | 00:00:00 | | 2007-05-10 | 129,400 | 13.51 | 13.52 | 13.21 | 13.50 | 00:00:00 | | 2007-05-11 | 87,200 | 13.50 | 13.67 | 13.44 | 13.53 | 00:00:00 | | 2007-05-14 | 128,900 | 13.50 | 13.57 | 13.40 | 13.55 | 00:00:00 | | 2007-05-15 | 315,800 | 13.55 | 13.66 | 13.33 | 13.40 | 00:00:00 | | 2007-05-16 | 505,100 | 13.30 | 13.30 | 13.07 | 13.08 | 00:00:00 | | 2007-05-17 | 108,400 | 13.00 | 13.04 | 12.56 | 12.57 | 00:00:00 | | 2007-05-18 | 188,200 | 12.62 | 12.72 | 12.52 | 12.60 | 00:00:00 | | 2007-05-22 | 151,900 | 12.51 | 12.73 | 12.41 | 12.42 | 00:00:00 | | 2007-05-23 | 160,100 | 12.56 | 12.75 | 12.37 | 12.47 | 00:00:00 | | 2007-05-24 | 105,700 | 12.50 | 12.50 | 11.78 | 11.78 | 00:00:00 | | 2007-05-25 | 144,800 | 11.78 | 11.91 | 11.73 | 11.80 | 00:00:00 | | 2007-05-28 | 30,900 | 11.95 | 12.10 | 11.82 | 12.01 | 00:00:00 | | 2007-05-29 | 382,800 | 12.05 | 12.05 | 11.77 | 11.85 | 00:00:00 | | 2007-05-30 | 562,400 | 11.75 | 11.75 | 11.45 | 11.45 | 00:00:00 | | 2007-05-31 | 441,700 | 11.61 | 12.45 | 11.61 | 12.42 | 00:00:00 | | 2007-06-01 | 161,800 | 12.60 | 12.75 | 12.42 | 12.71 | 00:00:00 | | 2007-06-04 | 71,800 | 12.70 | 12.85 | 12.52 | 12.72 | 00:00:00 | | 2007-06-05 | 204,700 | 12.65 | 12.96 | 12.34 | 12.85 | 00:00:00 | | 2007-06-06 | 130,300 | 12.99 | 12.99 | 12.15 | 12.35 | 00:00:00 | | 2007-06-07 | 114,700 | 12.47 | 12.47 | 11.78 | 11.80 | 00:00:00 | | 2007-06-08 | 90,100 | 11.60 | 11.90 | 11.45 | 11.70 | 00:00:00 | | 2007-06-11 | 53,700 | 11.80 | 11.89 | 11.66 | 11.81 | 00:00:00 | | 2007-06-12 | 104,400 | 11.75 | 11.95 | 11.51 | 11.82 | 00:00:00 | | 2007-06-13 | 87,100 | 11.82 | 12.06 | 11.75 | 11.90 | 00:00:00 | | 2007-06-14 | 49,800 | 11.96 | 12.41 | 11.96 | 12.39 | 00:00:00 | | 2007-06-15 | 144,600 | 12.45 | 12.85 | 12.44 | 12.78 | 00:00:00 | | 2007-06-18 | 70,500 | 12.95 | 13.11 | 12.65 | 12.73 | 00:00:00 | | 2007-06-19 | 30,900 | 12.73 | 12.95 | 12.72 | 12.90 | 00:00:00 | | 2007-06-20 | 251,500 | 12.90 | 12.95 | 12.17 | 12.17 | 00:00:00 | | 2007-06-21 | 316,900 | 12.46 | 12.46 | 11.76 | 12.27 | 00:00:00 | | 2007-06-22 | 136,300 | 12.25 | 12.31 | 12.05 | 12.05 | 00:00:00 | | 2007-06-25 | 48,300 | 11.97 | 11.98 | 11.73 | 11.73 | 00:00:00 | | 2007-06-26 | 136,600 | 11.70 | 11.83 | 11.13 | 11.41 | 00:00:00 | | 2007-06-27 | 63,900 | 11.34 | 11.52 | 11.20 | 11.45 | 00:00:00 | | 2007-06-28 | 148,100 | 11.55 | 11.83 | 11.55 | 11.71 | 00:00:00 | | 2007-06-29 | 144,400 | 11.70 | 12.33 | 11.65 | 12.33 | 00:00:00 | | 2007-07-03 | 133,300 | 12.99 | 12.99 | 12.17 | 12.79 | 00:00:00 | | 2007-07-04 | 94,900 | 12.80 | 13.22 | 12.80 | 13.15 | 00:00:00 | | 2007-07-05 | 111,600 | 13.39 | 13.39 | 12.75 | 12.81 | 00:00:00 | | 2007-07-06 | 137,600 | 12.79 | 12.94 | 12.67 | 12.94 | 00:00:00 | | 2007-07-09 | 217,700 | 12.94 | 13.20 | 12.80 | 13.00 | 00:00:00 | | 2007-07-10 | 85,200 | 12.99 | 12.99 | 12.67 | 12.69 | 00:00:00 | | 2007-07-11 | 72,400 | 12.74 | 12.76 | 12.35 | 12.49 | 00:00:00 | | 2007-07-12 | 218,100 | 12.45 | 13.04 | 12.45 | 12.95 | 00:00:00 | | 2007-07-13 | 91,200 | 12.94 | 13.07 | 12.58 | 12.85 | 00:00:00 | | 2007-07-16 | 226,200 | 12.87 | 12.87 | 12.50 | 12.68 | 00:00:00 | | 2007-07-17 | 82,500 | 12.41 | 12.59 | 12.28 | 12.40 | 00:00:00 | | 2007-07-18 | 580,500 | 12.45 | 13.01 | 12.45 | 12.84 | 00:00:00 | | 2007-07-19 | 129,600 | 13.00 | 13.00 | 12.76 | 12.85 | 00:00:00 | | 2007-07-20 | 148,100 | 12.99 | 12.99 | 12.65 | 12.70 | 00:00:00 | | 2007-07-23 | 63,400 | 12.50 | 12.71 | 12.47 | 12.52 | 00:00:00 | | 2007-07-24 | 130,700 | 12.50 | 12.65 | 12.03 | 12.03 | 00:00:00 | | 2007-07-25 | 145,100 | 12.00 | 12.06 | 11.68 | 11.85 | 00:00:00 | | 2007-07-26 | 340,900 | 11.98 | 12.01 | 11.25 | 11.69 | 00:00:00 | | 2007-07-27 | 485,500 | 11.72 | 11.90 | 11.30 | 11.54 | 00:00:00 | | 2007-07-30 | 288,500 | 11.69 | 11.75 | 11.40 | 11.60 | 00:00:00 | | 2007-07-31 | 164,400 | 11.75 | 11.92 | 11.66 | 11.78 | 00:00:00 | | 2007-08-01 | 108,000 | 11.41 | 11.76 | 11.22 | 11.22 | 00:00:00 | | 2007-08-02 | 93,100 | 11.32 | 11.53 | 11.20 | 11.26 | 00:00:00 | | 2007-08-03 | 154,000 | 11.26 | 11.40 | 11.11 | 11.15 | 00:00:00 | | 2007-08-07 | 80,500 | 11.20 | 11.36 | 10.97 | 10.97 | 00:00:00 | | 2007-08-08 | 135,500 | 11.15 | 11.50 | 10.91 | 11.40 | 00:00:00 | | 2007-08-09 | 264,000 | 11.37 | 11.38 | 10.73 | 10.83 | 00:00:00 | | 2007-08-10 | 292,900 | 10.60 | 10.88 | 10.40 | 10.40 | 00:00:00 | | 2007-08-13 | 121,200 | 10.29 | 10.40 | 10.25 | 10.25 | 00:00:00 | | 2007-08-14 | 136,700 | 10.25 | 10.30 | 9.82 | 9.82 | 00:00:00 | | 2007-08-15 | 381,500 | 9.82 | 9.90 | 9.25 | 9.44 | 00:00:00 | | 2007-08-16 | 665,300 | 9.01 | 9.10 | 8.11 | 8.47 | 00:00:00 | | 2007-08-17 | 519,900 | 8.90 | 9.39 | 8.59 | 9.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
