|
 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 | | 2008-02-08 | 242,600 | 11.40 | 11.65 | 11.25 | 11.48 | 00:00:00 | | 2008-02-11 | 263,100 | 11.55 | 11.68 | 11.26 | 11.50 | 00:00:00 | | 2008-02-12 | 179,300 | 11.49 | 11.49 | 10.78 | 10.87 | 00:00:00 | | 2008-02-13 | 140,200 | 10.75 | 11.00 | 10.62 | 10.89 | 00:00:00 | | 2008-02-14 | 289,900 | 10.85 | 11.05 | 10.21 | 10.33 | 00:00:00 | | 2008-02-15 | 422,300 | 10.32 | 10.33 | 9.54 | 9.75 | 00:00:00 | | 2008-02-19 | 561,300 | 10.00 | 10.19 | 9.64 | 10.06 | 00:00:00 | | 2008-02-20 | 352,700 | 10.09 | 10.30 | 10.00 | 10.30 | 00:00:00 | | 2008-02-21 | 531,900 | 10.30 | 10.85 | 10.28 | 10.71 | 00:00:00 | | 2008-02-22 | 404,900 | 10.70 | 10.99 | 10.45 | 10.88 | 00:00:00 | | 2008-02-25 | 213,600 | 10.90 | 10.99 | 10.61 | 10.73 | 00:00:00 | | 2008-02-26 | 352,800 | 10.78 | 11.19 | 10.64 | 11.15 | 00:00:00 | | 2008-02-27 | 244,500 | 11.20 | 11.38 | 11.05 | 11.21 | 00:00:00 | | 2008-02-28 | 158,200 | 11.15 | 11.30 | 11.07 | 11.21 | 00:00:00 | | 2008-02-29 | 256,900 | 11.20 | 11.47 | 11.04 | 11.34 | 00:00:00 | | 2008-03-03 | 352,700 | 12.03 | 12.42 | 11.96 | 12.34 | 00:00:00 | | 2008-03-04 | 406,300 | 12.50 | 12.60 | 11.72 | 11.94 | 00:00:00 | | 2008-03-05 | 371,200 | 12.05 | 12.50 | 12.05 | 12.28 | 00:00:00 | | 2008-03-06 | 149,100 | 12.41 | 12.58 | 12.06 | 12.44 | 00:00:00 | | 2008-03-07 | 136,600 | 12.65 | 12.65 | 12.25 | 12.39 | 00:00:00 | | 2008-03-10 | 138,100 | 12.40 | 12.40 | 11.98 | 12.05 | 00:00:00 | | 2008-03-11 | 127,300 | 12.09 | 12.21 | 12.00 | 12.13 | 00:00:00 | | 2008-03-12 | 164,400 | 11.85 | 12.93 | 11.85 | 12.93 | 00:00:00 | | 2008-03-13 | 321,800 | 12.90 | 13.05 | 12.78 | 12.85 | 00:00:00 | | 2008-03-14 | 213,000 | 12.95 | 13.38 | 12.73 | 13.07 | 00:00:00 | | 2008-03-17 | 183,200 | 13.05 | 13.49 | 12.55 | 12.73 | 00:00:00 | | 2008-03-18 | 282,800 | 12.95 | 12.95 | 12.33 | 12.37 | 00:00:00 | | 2008-03-19 | 479,800 | 12.21 | 12.30 | 11.29 | 11.84 | 00:00:00 | | 2008-03-20 | 407,700 | 11.60 | 12.43 | 11.36 | 11.82 | 00:00:00 | | 2008-03-24 | 99,100 | 12.15 | 12.75 | 12.10 | 12.23 | 00:00:00 | | 2008-03-25 | 129,800 | 12.74 | 12.74 | 12.26 | 12.73 | 00:00:00 | | 2008-03-26 | 240,700 | 12.81 | 13.50 | 12.74 | 13.40 | 00:00:00 | | 2008-03-27 | 241,900 | 13.35 | 13.49 | 12.71 | 12.80 | 00:00:00 | | 2008-03-28 | 168,600 | 12.70 | 13.04 | 12.40 | 12.76 | 00:00:00 | | 2008-03-31 | 158,800 | 13.00 | 13.10 | 12.22 | 12.50 | 00:00:00 | | 2008-04-01 | 267,600 | 11.95 | 12.44 | 11.60 | 11.68 | 00:00:00 | | 2008-04-02 | 331,600 | 11.50 | 11.86 | 11.46 | 11.66 | 00:00:00 | | 2008-04-03 | 143,000 | 11.75 | 11.75 | 11.50 | 11.50 | 00:00:00 | | 2008-04-04 | 162,900 | 11.50 | 11.83 | 11.50 | 11.70 | 00:00:00 | | 2008-04-07 | 345,900 | 11.99 | 12.33 | 11.86 | 11.96 | 00:00:00 | | 2008-04-08 | 323,700 | 11.89 | 12.13 | 11.64 | 11.74 | 00:00:00 | | 2008-04-09 | 187,700 | 11.99 | 12.04 | 11.74 | 11.80 | 00:00:00 | | 2008-04-10 | 149,000 | 11.88 | 11.89 | 11.58 | 11.83 | 00:00:00 | | 2008-04-11 | 311,500 | 11.55 | 11.84 | 11.55 | 11.78 | 00:00:00 | | 2008-04-14 | 109,000 | 11.59 | 12.33 | 11.59 | 11.96 | 00:00:00 | | 2008-04-15 | 164,000 | 12.32 | 12.41 | 11.99 | 12.38 | 00:00:00 | | 2008-04-16 | 132,800 | 12.40 | 12.62 | 12.25 | 12.45 | 00:00:00 | | 2008-04-17 | 110,800 | 12.58 | 12.58 | 12.15 | 12.15 | 00:00:00 | | 2008-04-18 | 97,600 | 12.05 | 12.05 | 11.65 | 11.92 | 00:00:00 | | 2008-04-21 | 255,200 | 12.20 | 12.23 | 11.80 | 11.93 | 00:00:00 | | 2008-04-22 | 159,600 | 11.99 | 12.11 | 11.63 | 11.66 | 00:00:00 | | 2008-04-23 | 380,800 | 11.50 | 11.50 | 10.58 | 10.71 | 00:00:00 | | 2008-04-24 | 171,200 | 10.70 | 10.70 | 10.32 | 10.33 | 00:00:00 | | 2008-04-25 | 143,500 | 10.38 | 10.80 | 10.38 | 10.65 | 00:00:00 | | 2008-04-28 | 83,300 | 10.88 | 11.00 | 10.74 | 10.76 | 00:00:00 | | 2008-04-29 | 195,600 | 11.00 | 11.00 | 10.10 | 10.10 | 00:00:00 | | 2008-04-30 | 240,400 | 10.30 | 11.00 | 10.25 | 10.66 | 00:00:00 | | 2008-05-01 | 167,600 | 10.66 | 10.66 | 10.24 | 10.55 | 00:00:00 | | 2008-05-02 | 128,100 | 10.64 | 10.80 | 10.55 | 10.59 | 00:00:00 | | 2008-05-05 | 311,000 | 11.00 | 11.00 | 10.49 | 10.66 | 00:00:00 | | 2008-05-06 | 416,500 | 10.70 | 10.85 | 10.55 | 10.58 | 00:00:00 | | 2008-05-07 | 129,500 | 10.50 | 10.79 | 10.48 | 10.50 | 00:00:00 | | 2008-05-08 | 158,300 | 10.68 | 11.00 | 10.64 | 11.00 | 00:00:00 | | 2008-05-09 | 200,400 | 11.00 | 11.00 | 10.53 | 11.00 | 00:00:00 | | 2008-05-12 | 95,100 | 11.18 | 11.31 | 10.87 | 10.87 | 00:00:00 | | 2008-05-13 | 80,800 | 10.97 | 10.97 | 10.67 | 10.77 | 00:00:00 | | 2008-05-14 | 76,100 | 10.99 | 10.99 | 10.50 | 10.54 | 00:00:00 | | 2008-05-15 | 138,500 | 10.61 | 11.00 | 10.61 | 11.00 | 00:00:00 | | 2008-05-16 | 66,800 | 11.00 | 11.48 | 11.00 | 11.32 | 00:00:00 | | 2008-05-20 | 193,500 | 11.50 | 11.69 | 11.32 | 11.32 | 00:00:00 | | 2008-05-21 | 167,800 | 11.37 | 11.40 | 11.07 | 11.08 | 00:00:00 | | 2008-05-22 | 277,500 | 11.00 | 11.08 | 10.32 | 10.32 | 00:00:00 | | 2008-05-23 | 241,100 | 10.48 | 10.73 | 10.28 | 10.28 | 00:00:00 | | 2008-05-26 | 91,500 | 10.28 | 10.37 | 10.14 | 10.15 | 00:00:00 | | 2008-05-27 | 176,400 | 10.20 | 10.64 | 10.20 | 10.45 | 00:00:00 | | 2008-05-28 | 115,000 | 10.45 | 10.45 | 10.22 | 10.30 | 00:00:00 | | 2008-05-29 | 149,200 | 10.18 | 10.25 | 9.99 | 10.05 | 00:00:00 | | 2008-05-30 | 208,000 | 10.17 | 10.30 | 10.13 | 10.19 | 00:00:00 | | 2008-06-02 | 148,600 | 10.20 | 10.43 | 10.07 | 10.28 | 00:00:00 | | 2008-06-03 | 74,700 | 10.29 | 10.60 | 10.27 | 10.29 | 00:00:00 | | 2008-06-04 | 68,800 | 10.30 | 10.39 | 10.13 | 10.13 | 00:00:00 | | 2008-06-05 | 193,300 | 10.00 | 10.30 | 10.00 | 10.24 | 00:00:00 | | 2008-06-06 | 153,000 | 10.31 | 10.70 | 10.31 | 10.63 | 00:00:00 | | 2008-06-09 | 173,900 | 10.70 | 10.83 | 10.48 | 10.64 | 00:00:00 | | 2008-06-10 | 261,200 | 10.31 | 10.36 | 10.08 | 10.18 | 00:00:00 | | 2008-06-11 | 117,100 | 10.21 | 10.35 | 10.15 | 10.18 | 00:00:00 | | 2008-06-12 | 181,900 | 10.10 | 10.10 | 9.85 | 9.86 | 00:00:00 | | 2008-06-13 | 87,800 | 9.77 | 10.04 | 9.77 | 9.88 | 00:00:00 | | 2008-06-16 | 84,900 | 10.06 | 10.25 | 9.99 | 10.04 | 00:00:00 | | 2008-06-17 | 58,600 | 9.95 | 10.18 | 9.95 | 10.12 | 00:00:00 | | 2008-06-18 | 44,600 | 10.21 | 10.33 | 10.05 | 10.26 | 00:00:00 | | 2008-06-19 | 144,800 | 10.40 | 10.46 | 10.20 | 10.22 | 00:00:00 | | 2008-06-20 | 112,000 | 10.47 | 10.47 | 9.93 | 10.00 | 00:00:00 | | 2008-06-23 | 94,800 | 9.80 | 9.96 | 9.80 | 9.89 | 00:00:00 | | 2008-06-24 | 164,000 | 9.83 | 10.09 | 9.72 | 9.76 | 00:00:00 | | 2008-06-25 | 135,300 | 9.65 | 9.81 | 9.41 | 9.53 | 00:00:00 | | 2008-06-26 | 112,000 | 9.66 | 10.25 | 9.66 | 10.21 | 00:00:00 | | 2008-06-27 | 120,000 | 9.92 | 10.42 | 9.92 | 10.12 | 00:00:00 | | 2008-06-30 | 172,800 | 10.48 | 10.70 | 10.30 | 10.50 | 00:00:00 | | 2008-07-02 | 212,600 | 11.55 | 11.62 | 11.14 | 11.16 | 00:00:00 | | 2008-07-03 | 150,900 | 11.20 | 11.20 | 10.78 | 10.95 | 00:00:00 | | 2008-07-04 | 52,900 | 10.89 | 11.10 | 10.75 | 10.94 | 00:00:00 | | 2008-07-07 | 138,600 | 11.14 | 11.15 | 10.81 | 11.05 | 00:00:00 | | 2008-07-08 | 267,100 | 10.90 | 11.12 | 10.88 | 10.99 | 00:00:00 | | 2008-07-09 | 213,100 | 11.14 | 11.28 | 10.91 | 11.07 | 00:00:00 | | 2008-07-10 | 179,400 | 11.22 | 11.54 | 11.15 | 11.48 | 00:00:00 | | 2008-07-11 | 162,800 | 11.67 | 11.91 | 11.50 | 11.50 | 00:00:00 | | 2008-07-14 | 75,700 | 11.54 | 11.87 | 11.54 | 11.73 | 00:00:00 | | 2008-07-15 | 294,800 | 11.97 | 12.15 | 11.03 | 11.23 | 00:00:00 | | 2008-07-16 | 216,400 | 11.19 | 11.38 | 11.07 | 11.15 | 00:00:00 | | 2008-07-17 | 299,600 | 11.31 | 11.33 | 10.99 | 11.14 | 00:00:00 | | 2008-07-18 | 508,200 | 11.14 | 11.14 | 10.67 | 10.89 | 00:00:00 | | 2008-07-21 | 266,600 | 11.00 | 11.05 | 10.61 | 10.66 | 00:00:00 | | 2008-07-22 | 162,400 | 10.89 | 11.00 | 10.19 | 10.26 | 00:00:00 | | 2008-07-23 | 185,900 | 10.28 | 10.28 | 9.75 | 9.81 | 00:00:00 | | 2008-07-24 | 312,200 | 9.77 | 9.98 | 9.55 | 9.60 | 00:00:00 | | 2008-07-25 | 92,200 | 9.42 | 10.08 | 9.42 | 9.97 | 00:00:00 | | 2008-07-28 | 67,300 | 10.23 | 10.33 | 10.04 | 10.12 | 00:00:00 | | 2008-07-29 | 83,200 | 10.00 | 10.12 | 9.85 | 9.95 | 00:00:00 | | 2008-07-30 | 104,400 | 9.90 | 10.19 | 9.65 | 10.15 | 00:00:00 | | 2008-07-31 | 82,200 | 10.40 | 10.46 | 10.04 | 10.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
