|
 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 | | 2008-07-31 | 82,200 | 10.40 | 10.46 | 10.04 | 10.10 | 00:00:00 | | 2008-08-01 | 51,900 | 10.04 | 10.50 | 10.00 | 10.02 | 00:00:00 | | 2008-08-05 | 87,200 | 9.79 | 9.95 | 9.50 | 9.50 | 00:00:00 | | 2008-08-06 | 141,600 | 9.74 | 9.90 | 9.39 | 9.41 | 00:00:00 | | 2008-08-07 | 129,800 | 9.45 | 9.58 | 9.38 | 9.49 | 00:00:00 | | 2008-08-08 | 228,200 | 9.47 | 9.47 | 8.66 | 8.78 | 00:00:00 | | 2008-08-11 | 104,000 | 8.78 | 8.78 | 8.10 | 8.33 | 00:00:00 | | 2008-08-12 | 129,200 | 8.47 | 8.59 | 8.25 | 8.46 | 00:00:00 | | 2008-08-13 | 424,100 | 8.60 | 9.30 | 8.57 | 9.02 | 00:00:00 | | 2008-08-14 | 79,900 | 9.00 | 9.09 | 8.67 | 8.71 | 00:00:00 | | 2008-08-15 | 196,000 | 8.45 | 8.53 | 8.11 | 8.21 | 00:00:00 | | 2008-08-18 | 121,300 | 8.25 | 8.66 | 8.14 | 8.53 | 00:00:00 | | 2008-08-19 | 149,900 | 8.47 | 8.73 | 8.28 | 8.64 | 00:00:00 | | 2008-08-20 | 307,600 | 8.80 | 8.80 | 7.92 | 8.29 | 00:00:00 | | 2008-08-21 | 294,500 | 8.50 | 8.65 | 8.34 | 8.45 | 00:00:00 | | 2008-08-22 | 94,700 | 8.45 | 8.46 | 8.21 | 8.39 | 00:00:00 | | 2008-08-25 | 139,000 | 8.50 | 8.50 | 8.04 | 8.18 | 00:00:00 | | 2008-08-26 | 61,800 | 8.15 | 8.47 | 8.05 | 8.15 | 00:00:00 | | 2008-08-27 | 81,600 | 8.11 | 8.45 | 8.11 | 8.43 | 00:00:00 | | 2008-08-28 | 89,500 | 8.57 | 8.74 | 8.21 | 8.46 | 00:00:00 | | 2008-08-29 | 144,500 | 8.72 | 8.72 | 8.27 | 8.40 | 00:00:00 | | 2008-09-02 | 161,300 | 8.38 | 8.38 | 7.95 | 8.04 | 00:00:00 | | 2008-09-03 | 266,500 | 7.82 | 8.03 | 7.17 | 7.34 | 00:00:00 | | 2008-09-04 | 195,400 | 7.34 | 7.52 | 7.20 | 7.36 | 00:00:00 | | 2008-09-05 | 141,300 | 7.32 | 7.54 | 6.87 | 7.09 | 00:00:00 | | 2008-09-08 | 127,900 | 7.20 | 7.23 | 6.62 | 6.70 | 00:00:00 | | 2008-09-09 | 244,600 | 6.49 | 6.49 | 5.90 | 5.92 | 00:00:00 | | 2008-09-10 | 271,200 | 6.00 | 6.19 | 5.62 | 6.15 | 00:00:00 | | 2008-09-11 | 129,200 | 6.15 | 6.15 | 5.73 | 5.92 | 00:00:00 | | 2008-09-12 | 480,300 | 6.08 | 6.27 | 5.98 | 6.21 | 00:00:00 | | 2008-09-15 | 77,900 | 6.25 | 6.36 | 5.90 | 5.90 | 00:00:00 | | 2008-09-16 | 126,900 | 5.65 | 6.18 | 5.63 | 6.03 | 00:00:00 | | 2008-09-17 | 496,500 | 6.13 | 7.05 | 5.89 | 6.67 | 00:00:00 | | 2008-09-18 | 623,100 | 7.13 | 8.08 | 7.13 | 7.69 | 00:00:00 | | 2008-09-19 | 457,300 | 7.61 | 8.54 | 7.61 | 8.14 | 00:00:00 | | 2008-09-22 | 341,300 | 8.18 | 9.31 | 7.89 | 9.00 | 00:00:00 | | 2008-09-23 | 222,400 | 9.00 | 9.38 | 8.90 | 9.26 | 00:00:00 | | 2008-09-24 | 115,800 | 9.50 | 9.58 | 8.96 | 9.06 | 00:00:00 | | 2008-09-25 | 115,100 | 9.06 | 9.12 | 8.29 | 8.60 | 00:00:00 | | 2008-09-26 | 140,100 | 8.87 | 9.00 | 8.00 | 8.18 | 00:00:00 | | 2008-09-29 | 232,300 | 8.22 | 8.22 | 7.46 | 7.75 | 00:00:00 | | 2008-09-30 | 100,900 | 7.75 | 7.98 | 7.55 | 7.95 | 00:00:00 | | 2008-10-01 | 61,500 | 7.99 | 8.39 | 7.88 | 8.07 | 00:00:00 | | 2008-10-02 | 130,400 | 8.09 | 8.10 | 6.56 | 6.56 | 00:00:00 | | 2008-10-03 | 167,600 | 6.67 | 7.15 | 6.25 | 6.83 | 00:00:00 | | 2008-10-06 | 249,400 | 6.40 | 7.00 | 5.65 | 6.65 | 00:00:00 | | 2008-10-07 | 110,400 | 6.71 | 7.39 | 6.22 | 6.47 | 00:00:00 | | 2008-10-08 | 128,900 | 7.09 | 8.17 | 6.75 | 8.00 | 00:00:00 | | 2008-10-09 | 93,700 | 8.16 | 8.16 | 7.57 | 7.99 | 00:00:00 | | 2008-10-10 | 179,900 | 6.69 | 8.00 | 4.66 | 6.66 | 00:00:00 | | 2008-10-14 | 144,200 | 7.00 | 8.60 | 6.62 | 8.00 | 00:00:00 | | 2008-10-15 | 133,600 | 7.65 | 7.65 | 6.51 | 6.51 | 00:00:00 | | 2008-10-16 | 116,800 | 6.73 | 6.73 | 4.99 | 5.98 | 00:00:00 | | 2008-10-17 | 90,300 | 5.34 | 6.29 | 5.34 | 5.77 | 00:00:00 | | 2008-10-20 | 72,700 | 6.17 | 6.50 | 5.85 | 6.50 | 00:00:00 | | 2008-10-21 | 76,200 | 6.40 | 6.48 | 5.90 | 6.02 | 00:00:00 | | 2008-10-22 | 55,300 | 5.98 | 5.98 | 5.46 | 5.55 | 00:00:00 | | 2008-10-23 | 171,800 | 5.21 | 6.00 | 4.84 | 5.16 | 00:00:00 | | 2008-10-24 | 146,900 | 4.05 | 5.44 | 4.05 | 5.25 | 00:00:00 | | 2008-10-27 | 82,100 | 5.19 | 5.24 | 4.87 | 4.87 | 00:00:00 | | 2008-10-28 | 84,800 | 5.08 | 5.48 | 4.90 | 5.48 | 00:00:00 | | 2008-10-29 | 163,300 | 5.65 | 6.89 | 5.63 | 6.45 | 00:00:00 | | 2008-10-30 | 85,300 | 6.70 | 6.73 | 5.77 | 6.05 | 00:00:00 | | 2008-10-31 | 38,500 | 6.00 | 6.02 | 5.65 | 5.91 | 00:00:00 | | 2008-11-03 | 65,000 | 6.12 | 6.51 | 5.75 | 6.17 | 00:00:00 | | 2008-11-04 | 175,400 | 6.50 | 7.24 | 6.40 | 6.83 | 00:00:00 | | 2008-11-05 | 164,300 | 6.92 | 6.92 | 6.15 | 6.23 | 00:00:00 | | 2008-11-06 | 103,800 | 6.33 | 6.46 | 5.81 | 5.82 | 00:00:00 | | 2008-11-07 | 1,118,100 | 5.98 | 6.13 | 5.33 | 5.56 | 00:00:00 | | 2008-11-10 | 81,500 | 6.00 | 6.00 | 5.16 | 5.43 | 00:00:00 | | 2008-11-11 | 160,300 | 5.02 | 5.33 | 4.75 | 4.96 | 00:00:00 | | 2008-11-12 | 187,800 | 4.99 | 5.35 | 4.82 | 5.32 | 00:00:00 | | 2008-11-13 | 189,000 | 5.26 | 5.28 | 4.71 | 5.26 | 00:00:00 | | 2008-11-14 | 118,400 | 5.22 | 5.46 | 4.92 | 4.92 | 00:00:00 | | 2008-11-17 | 343,500 | 4.53 | 5.03 | 4.53 | 4.79 | 00:00:00 | | 2008-11-18 | 129,300 | 4.88 | 4.88 | 4.37 | 4.40 | 00:00:00 | | 2008-11-19 | 301,900 | 4.62 | 4.86 | 3.83 | 3.85 | 00:00:00 | | 2008-11-20 | 106,300 | 4.00 | 4.28 | 3.65 | 3.80 | 00:00:00 | | 2008-11-21 | 380,600 | 4.08 | 5.00 | 4.08 | 4.97 | 00:00:00 | | 2008-11-24 | 141,400 | 5.00 | 5.47 | 4.57 | 4.72 | 00:00:00 | | 2008-11-25 | 339,500 | 4.99 | 4.99 | 3.70 | 4.04 | 00:00:00 | | 2008-11-26 | 124,300 | 3.87 | 4.85 | 3.87 | 4.85 | 00:00:00 | | 2008-11-27 | 36,200 | 4.84 | 4.88 | 4.65 | 4.70 | 00:00:00 | | 2008-11-28 | 97,000 | 4.70 | 5.39 | 4.70 | 5.39 | 00:00:00 | | 2008-12-01 | 94,200 | 5.20 | 5.20 | 4.50 | 4.50 | 00:00:00 | | 2008-12-02 | 593,300 | 4.25 | 4.25 | 3.95 | 4.00 | 00:00:00 | | 2008-12-03 | 154,000 | 4.04 | 4.17 | 3.92 | 3.96 | 00:00:00 | | 2008-12-04 | 118,500 | 4.02 | 4.04 | 3.90 | 3.90 | 00:00:00 | | 2008-12-05 | 320,200 | 3.90 | 3.94 | 3.35 | 3.39 | 00:00:00 | | 2008-12-08 | 241,400 | 3.62 | 3.70 | 3.38 | 3.46 | 00:00:00 | | 2008-12-09 | 281,200 | 3.33 | 3.69 | 3.33 | 3.66 | 00:00:00 | | 2008-12-10 | 488,600 | 3.89 | 4.13 | 3.79 | 3.95 | 00:00:00 | | 2008-12-11 | 1,559,100 | 3.95 | 4.27 | 3.90 | 4.05 | 00:00:00 | | 2008-12-12 | 271,300 | 3.82 | 4.71 | 3.82 | 4.71 | 00:00:00 | | 2008-12-15 | 232,300 | 4.72 | 5.13 | 4.66 | 4.75 | 00:00:00 | | 2008-12-16 | 315,700 | 4.75 | 5.65 | 4.65 | 5.54 | 00:00:00 | | 2008-12-17 | 5,900 | 5.70 | 5.77 | 5.60 | 5.77 | 00:00:00 | | 2008-12-18 | 326,700 | 5.74 | 6.10 | 5.39 | 5.78 | 00:00:00 | | 2008-12-19 | 294,400 | 5.51 | 6.37 | 5.29 | 5.51 | 00:00:00 | | 2008-12-22 | 411,800 | 5.45 | 5.78 | 5.41 | 5.41 | 00:00:00 | | 2008-12-23 | 119,300 | 5.57 | 5.78 | 5.39 | 5.78 | 00:00:00 | | 2008-12-24 | 66,300 | 5.64 | 6.12 | 5.64 | 6.00 | 00:00:00 | | 2008-12-29 | 212,700 | 6.31 | 6.68 | 6.26 | 6.41 | 00:00:00 | | 2008-12-30 | 178,500 | 6.57 | 6.57 | 5.92 | 5.92 | 00:00:00 | | 2008-12-31 | 56,000 | 5.92 | 6.33 | 5.85 | 6.13 | 00:00:00 | | 2009-01-02 | 31,700 | 6.17 | 6.54 | 6.08 | 6.13 | 00:00:00 | | 2009-01-05 | 334,700 | 5.62 | 5.85 | 5.52 | 5.68 | 00:00:00 | | 2009-01-06 | 432,500 | 5.51 | 5.80 | 5.45 | 5.75 | 00:00:00 | | 2009-01-07 | 127,400 | 5.81 | 5.81 | 5.35 | 5.54 | 00:00:00 | | 2009-01-08 | 103,300 | 5.63 | 5.73 | 5.49 | 5.63 | 00:00:00 | | 2009-01-09 | 164,400 | 5.63 | 5.78 | 5.45 | 5.67 | 00:00:00 | | 2009-01-12 | 51,400 | 5.52 | 5.60 | 5.20 | 5.24 | 00:00:00 | | 2009-01-13 | 141,500 | 5.05 | 5.41 | 4.97 | 5.33 | 00:00:00 | | 2009-01-14 | 209,800 | 5.20 | 5.50 | 5.20 | 5.41 | 00:00:00 | | 2009-01-15 | 192,800 | 5.45 | 5.84 | 5.12 | 5.83 | 00:00:00 | | 2009-01-16 | 159,900 | 5.93 | 6.18 | 5.80 | 5.93 | 00:00:00 | | 2009-01-19 | 42,600 | 6.00 | 6.12 | 5.65 | 5.74 | 00:00:00 | | 2009-01-20 | 284,900 | 5.88 | 6.28 | 5.67 | 5.74 | 00:00:00 | | 2009-01-21 | 290,900 | 5.65 | 5.65 | 5.02 | 5.25 | 00:00:00 | | 2009-01-22 | 1,729,400 | 5.15 | 5.25 | 4.89 | 4.89 | 00:00:00 | | 2009-01-23 | 639,800 | 5.19 | 5.58 | 5.00 | 5.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
