|
 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 | | 2000-06-22 | 12,200 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-06-23 | 10,000 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2000-06-26 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-06-27 | 12,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-06-28 | 1,500 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2000-06-29 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-06-30 | 33,000 | 1.15 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-07-04 | 9,500 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2000-07-05 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-07-06 | 35,500 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2000-07-07 | 7,100 | 1.10 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2000-07-10 | 1,300 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-07-11 | 400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-07-12 | 10,700 | 1.15 | 1.20 | 1.05 | 1.05 | 00:00:00 | | 2000-07-13 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-07-14 | 13,200 | 1.15 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2000-07-17 | 403,000 | 1.27 | 2.23 | 1.27 | 1.68 | 00:00:00 | | 2000-07-18 | 112,600 | 1.74 | 1.74 | 1.45 | 1.50 | 00:00:00 | | 2000-07-19 | 81,800 | 1.55 | 1.55 | 1.26 | 1.36 | 00:00:00 | | 2000-07-20 | 33,600 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2000-07-21 | 71,300 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2000-07-24 | 8,700 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2000-07-25 | 9,500 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2000-07-26 | 22,100 | 1.27 | 1.40 | 1.24 | 1.30 | 00:00:00 | | 2000-07-27 | 12,300 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2000-07-28 | 6,200 | 1.40 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2000-07-31 | 24,100 | 1.40 | 1.40 | 1.27 | 1.30 | 00:00:00 | | 2000-08-01 | 23,400 | 1.35 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2000-08-02 | 47,400 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2000-08-03 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-08-04 | 4,000 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2000-08-08 | 2,000 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2000-08-09 | 6,200 | 1.35 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2000-08-10 | 8,600 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2000-08-11 | 5,600 | 1.15 | 1.26 | 1.15 | 1.26 | 00:00:00 | | 2000-08-14 | 15,600 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-08-15 | 17,300 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-08-16 | 1,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-08-17 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-08-18 | 3,500 | 1.16 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2000-08-21 | 16,700 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2000-08-22 | 11,000 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2000-08-23 | 7,600 | 1.23 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2000-08-24 | 32,600 | 1.25 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2000-08-25 | 19,800 | 1.25 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2000-08-28 | 2,000 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2000-08-29 | 9,500 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2000-08-30 | 5,000 | 1.25 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2000-08-31 | 2,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2000-09-01 | 6,500 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2000-09-05 | 13,000 | 1.26 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2000-09-06 | 9,600 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2000-09-07 | 2,600 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2000-09-08 | 9,400 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2000-09-11 | 8,300 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2000-09-12 | 8,800 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2000-09-13 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-09-14 | 14,000 | 1.12 | 1.12 | 0.95 | 1.09 | 00:00:00 | | 2000-09-15 | 8,300 | 1.08 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2000-09-18 | 6,700 | 1.10 | 1.29 | 1.10 | 1.29 | 00:00:00 | | 2000-09-19 | 2,000 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2000-09-20 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-09-21 | 1,300 | 1.10 | 1.24 | 1.10 | 1.24 | 00:00:00 | | 2000-09-22 | 7,300 | 1.24 | 1.24 | 1.10 | 1.20 | 00:00:00 | | 2000-09-25 | 1,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-09-26 | 13,100 | 1.10 | 1.14 | 1.00 | 1.14 | 00:00:00 | | 2000-09-27 | 9,500 | 1.01 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-09-28 | 200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-09-29 | 2,100 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2000-10-02 | 29,000 | 1.00 | 1.05 | 0.95 | 0.97 | 00:00:00 | | 2000-10-03 | 16,200 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2000-10-04 | 10,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-10-05 | 2,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-10-06 | 9,500 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2000-10-10 | 16,000 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2000-10-11 | 5,300 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-10-12 | 10,500 | 0.95 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2000-10-13 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-10-16 | 1,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2000-10-17 | 11,800 | 1.10 | 1.10 | 0.97 | 1.05 | 00:00:00 | | 2000-10-18 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-10-19 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-10-20 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-10-23 | 2,000 | 0.96 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2000-10-24 | 11,300 | 1.00 | 1.15 | 1.00 | 1.10 | 00:00:00 | | 2000-10-25 | 3,100 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2000-10-26 | 22,800 | 1.00 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2000-10-27 | 29,900 | 0.93 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2000-10-30 | 19,100 | 0.96 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2000-10-31 | 1,900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-11-01 | 6,600 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-11-02 | 7,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-11-03 | 5,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-11-06 | 200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-07 | 3,300 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2000-11-08 | 3,300 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2000-11-09 | 26,900 | 0.98 | 1.10 | 0.92 | 1.02 | 00:00:00 | | 2000-11-10 | 4,800 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-11-13 | 16,000 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2000-11-14 | 4,000 | 0.94 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2000-11-15 | 3,900 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-11-16 | 4,300 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2000-11-17 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-11-20 | 2,700 | 1.00 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2000-11-21 | 3,300 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2000-11-22 | 22,600 | 1.01 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2000-11-23 | 19,000 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-11-24 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-11-27 | 51,400 | 1.05 | 1.05 | 0.90 | 0.98 | 00:00:00 | | 2000-11-28 | 29,600 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-11-29 | 19,000 | 0.90 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2000-11-30 | 1,300 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2000-12-01 | 9,400 | 0.88 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2000-12-04 | 16,900 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2000-12-05 | 9,200 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-12-06 | 29,700 | 1.00 | 1.08 | 0.95 | 1.05 | 00:00:00 | | 2000-12-07 | 30,900 | 1.08 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2000-12-08 | 19,300 | 1.09 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2000-12-11 | 16,500 | 1.05 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2000-12-12 | 15,900 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2000-12-13 | 22,000 | 1.10 | 1.10 | 0.97 | 0.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
