|
 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 2024-06-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-08 | 280,700 | 11.13 | 11.46 | 11.00 | 11.46 | 00:00:00 | | 2010-01-11 | 245,600 | 11.51 | 11.80 | 11.51 | 11.74 | 00:00:00 | | 2010-01-12 | 235,000 | 11.72 | 11.90 | 11.15 | 11.23 | 00:00:00 | | 2010-01-13 | 246,400 | 11.23 | 11.50 | 11.03 | 11.41 | 00:00:00 | | 2010-01-14 | 281,500 | 11.41 | 11.71 | 11.37 | 11.60 | 00:00:00 | | 2010-01-15 | 393,100 | 11.50 | 12.10 | 11.25 | 11.99 | 00:00:00 | | 2010-01-18 | 69,900 | 11.99 | 12.18 | 11.91 | 11.94 | 00:00:00 | | 2010-01-19 | 182,400 | 12.10 | 12.27 | 11.97 | 12.03 | 00:00:00 | | 2010-01-20 | 281,800 | 11.88 | 12.00 | 11.47 | 11.62 | 00:00:00 | | 2010-01-21 | 306,200 | 11.50 | 11.63 | 10.87 | 10.87 | 00:00:00 | | 2010-01-22 | 218,500 | 10.74 | 11.31 | 10.70 | 11.17 | 00:00:00 | | 2010-01-25 | 252,800 | 11.18 | 11.33 | 10.87 | 10.92 | 00:00:00 | | 2010-01-26 | 178,900 | 10.90 | 10.91 | 10.64 | 10.74 | 00:00:00 | | 2010-01-27 | 153,200 | 10.74 | 10.84 | 10.42 | 10.75 | 00:00:00 | | 2010-01-28 | 322,600 | 10.75 | 11.00 | 10.10 | 10.23 | 00:00:00 | | 2010-01-29 | 171,200 | 10.24 | 10.31 | 9.76 | 9.82 | 00:00:00 | | 2010-02-01 | 335,300 | 9.82 | 11.14 | 9.79 | 11.13 | 00:00:00 | | 2010-02-02 | 415,700 | 11.45 | 11.45 | 10.69 | 10.70 | 00:00:00 | | 2010-02-03 | 315,600 | 10.70 | 10.90 | 10.55 | 10.66 | 00:00:00 | | 2010-02-04 | 146,200 | 10.43 | 10.51 | 9.93 | 9.98 | 00:00:00 | | 2010-02-05 | 220,500 | 9.87 | 10.47 | 9.67 | 10.47 | 00:00:00 | | 2010-02-08 | 160,900 | 10.39 | 10.53 | 10.10 | 10.15 | 00:00:00 | | 2010-02-09 | 220,400 | 10.29 | 10.73 | 10.23 | 10.55 | 00:00:00 | | 2010-02-10 | 117,800 | 10.49 | 10.60 | 10.26 | 10.39 | 00:00:00 | | 2010-02-11 | 94,200 | 10.39 | 10.79 | 10.25 | 10.76 | 00:00:00 | | 2010-02-12 | 148,400 | 10.41 | 10.79 | 10.41 | 10.70 | 00:00:00 | | 2010-02-16 | 233,700 | 10.88 | 10.94 | 10.69 | 10.79 | 00:00:00 | | 2010-02-17 | 98,900 | 10.79 | 10.86 | 10.56 | 10.63 | 00:00:00 | | 2010-02-18 | 107,000 | 10.53 | 10.84 | 10.53 | 10.60 | 00:00:00 | | 2010-02-19 | 79,400 | 10.49 | 10.62 | 10.40 | 10.40 | 00:00:00 | | 2010-02-22 | 128,300 | 10.35 | 10.39 | 10.10 | 10.26 | 00:00:00 | | 2010-02-23 | 93,000 | 10.18 | 10.23 | 10.00 | 10.11 | 00:00:00 | | 2010-02-24 | 160,500 | 10.11 | 10.14 | 9.70 | 9.86 | 00:00:00 | | 2010-02-25 | 175,100 | 9.72 | 10.36 | 9.72 | 10.31 | 00:00:00 | | 2010-02-26 | 142,100 | 10.42 | 10.46 | 10.08 | 10.40 | 00:00:00 | | 2010-03-01 | 161,900 | 10.21 | 10.61 | 10.21 | 10.59 | 00:00:00 | | 2010-03-02 | 240,400 | 10.60 | 10.69 | 10.29 | 10.41 | 00:00:00 | | 2010-03-03 | 203,100 | 10.39 | 10.51 | 10.16 | 10.21 | 00:00:00 | | 2010-03-04 | 219,500 | 10.10 | 10.21 | 9.92 | 10.03 | 00:00:00 | | 2010-03-05 | 430,500 | 10.04 | 10.22 | 9.96 | 10.20 | 00:00:00 | | 2010-03-08 | 373,500 | 10.02 | 10.18 | 9.99 | 10.12 | 00:00:00 | | 2010-03-09 | 211,700 | 9.86 | 10.22 | 9.86 | 10.12 | 00:00:00 | | 2010-03-10 | 242,100 | 10.10 | 10.37 | 10.02 | 10.13 | 00:00:00 | | 2010-03-11 | 177,400 | 10.13 | 10.50 | 10.04 | 10.40 | 00:00:00 | | 2010-03-12 | 121,900 | 10.50 | 10.50 | 10.22 | 10.34 | 00:00:00 | | 2010-03-15 | 127,300 | 10.28 | 10.42 | 10.21 | 10.42 | 00:00:00 | | 2010-03-16 | 196,300 | 10.43 | 10.55 | 10.27 | 10.37 | 00:00:00 | | 2010-03-17 | 109,700 | 10.35 | 10.39 | 10.30 | 10.33 | 00:00:00 | | 2010-03-18 | 176,200 | 10.34 | 10.47 | 10.19 | 10.20 | 00:00:00 | | 2010-03-19 | 993,500 | 10.20 | 10.26 | 10.00 | 10.26 | 00:00:00 | | 2010-03-22 | 305,200 | 10.00 | 10.12 | 9.86 | 9.88 | 00:00:00 | | 2010-03-23 | 190,500 | 9.86 | 9.99 | 9.70 | 9.85 | 00:00:00 | | 2010-03-24 | 163,400 | 9.70 | 9.79 | 9.61 | 9.66 | 00:00:00 | | 2010-03-25 | 191,900 | 9.65 | 9.86 | 9.63 | 9.67 | 00:00:00 | | 2010-03-26 | 253,000 | 9.79 | 9.80 | 9.57 | 9.68 | 00:00:00 | | 2010-03-29 | 126,300 | 9.75 | 9.75 | 9.61 | 9.66 | 00:00:00 | | 2010-03-30 | 620,100 | 9.70 | 9.70 | 9.33 | 9.42 | 00:00:00 | | 2010-03-31 | 675,600 | 9.50 | 9.53 | 9.32 | 9.39 | 00:00:00 | | 2010-04-01 | 467,300 | 9.40 | 9.49 | 9.36 | 9.47 | 00:00:00 | | 2010-04-05 | 230,900 | 9.50 | 9.69 | 9.49 | 9.60 | 00:00:00 | | 2010-04-06 | 193,900 | 9.60 | 9.60 | 9.50 | 9.52 | 00:00:00 | | 2010-04-07 | 746,900 | 9.58 | 9.80 | 9.56 | 9.62 | 00:00:00 | | 2010-04-08 | 358,700 | 9.65 | 9.67 | 9.48 | 9.50 | 00:00:00 | | 2010-04-09 | 470,500 | 9.55 | 9.66 | 9.50 | 9.66 | 00:00:00 | | 2010-04-12 | 328,400 | 9.67 | 9.78 | 9.51 | 9.57 | 00:00:00 | | 2010-04-13 | 461,600 | 9.52 | 9.71 | 9.50 | 9.68 | 00:00:00 | | 2010-04-14 | 567,500 | 9.80 | 9.85 | 9.69 | 9.84 | 00:00:00 | | 2010-04-15 | 239,800 | 9.80 | 9.98 | 9.74 | 9.76 | 00:00:00 | | 2010-04-16 | 210,500 | 9.64 | 9.75 | 9.41 | 9.66 | 00:00:00 | | 2010-04-19 | 160,100 | 9.65 | 9.65 | 9.43 | 9.53 | 00:00:00 | | 2010-04-20 | 192,600 | 9.55 | 9.60 | 9.24 | 9.24 | 00:00:00 | | 2010-04-21 | 277,300 | 9.24 | 9.30 | 9.12 | 9.18 | 00:00:00 | | 2010-04-22 | 313,200 | 9.18 | 9.51 | 9.12 | 9.45 | 00:00:00 | | 2010-04-23 | 347,800 | 9.35 | 9.74 | 9.35 | 9.73 | 00:00:00 | | 2010-04-26 | 234,100 | 9.73 | 9.84 | 9.67 | 9.74 | 00:00:00 | | 2010-04-27 | 293,700 | 9.74 | 9.99 | 9.63 | 9.94 | 00:00:00 | | 2010-04-28 | 262,600 | 9.99 | 10.29 | 9.91 | 10.22 | 00:00:00 | | 2010-04-29 | 266,600 | 10.12 | 10.40 | 10.07 | 10.11 | 00:00:00 | | 2010-04-30 | 435,200 | 10.33 | 10.58 | 10.16 | 10.19 | 00:00:00 | | 2010-05-03 | 218,300 | 10.20 | 10.30 | 9.94 | 9.95 | 00:00:00 | | 2010-05-04 | 538,600 | 9.99 | 10.04 | 9.69 | 9.79 | 00:00:00 | | 2010-05-05 | 341,600 | 9.78 | 9.97 | 9.56 | 9.82 | 00:00:00 | | 2010-05-06 | 634,200 | 9.74 | 9.85 | 9.17 | 9.67 | 00:00:00 | | 2010-05-07 | 158,900 | 9.63 | 9.76 | 9.37 | 9.47 | 00:00:00 | | 2010-05-10 | 219,000 | 9.28 | 9.61 | 9.28 | 9.52 | 00:00:00 | | 2010-05-11 | 426,000 | 9.69 | 10.05 | 9.57 | 10.03 | 00:00:00 | | 2010-05-12 | 601,200 | 10.19 | 10.38 | 10.12 | 10.15 | 00:00:00 | | 2010-05-13 | 346,200 | 10.15 | 10.33 | 10.00 | 10.22 | 00:00:00 | | 2010-05-14 | 286,900 | 10.30 | 10.49 | 9.95 | 10.40 | 00:00:00 | | 2010-05-17 | 232,800 | 10.37 | 10.40 | 10.05 | 10.10 | 00:00:00 | | 2010-05-18 | 151,500 | 10.09 | 10.14 | 9.95 | 10.02 | 00:00:00 | | 2010-05-19 | 300,600 | 9.98 | 10.10 | 9.35 | 9.46 | 00:00:00 | | 2010-05-20 | 378,900 | 9.40 | 9.65 | 9.15 | 9.21 | 00:00:00 | | 2010-05-21 | 190,400 | 9.10 | 9.30 | 8.84 | 9.00 | 00:00:00 | | 2010-05-25 | 204,300 | 9.08 | 9.45 | 9.08 | 9.39 | 00:00:00 | | 2010-05-26 | 167,100 | 9.60 | 9.81 | 9.41 | 9.52 | 00:00:00 | | 2010-05-27 | 115,700 | 9.50 | 9.70 | 9.47 | 9.64 | 00:00:00 | | 2010-05-28 | 171,700 | 9.60 | 9.60 | 9.18 | 9.28 | 00:00:00 | | 2010-05-31 | 12,300 | 9.40 | 9.40 | 9.29 | 9.39 | 00:00:00 | | 2010-06-01 | 221,500 | 9.40 | 9.43 | 9.09 | 9.14 | 00:00:00 | | 2010-06-02 | 282,500 | 9.15 | 9.39 | 9.01 | 9.39 | 00:00:00 | | 2010-06-03 | 287,700 | 9.28 | 9.53 | 9.28 | 9.36 | 00:00:00 | | 2010-06-04 | 141,900 | 9.21 | 9.50 | 9.21 | 9.50 | 00:00:00 | | 2010-06-07 | 205,500 | 9.36 | 9.76 | 9.35 | 9.57 | 00:00:00 | | 2010-06-08 | 265,000 | 9.50 | 10.01 | 9.50 | 9.83 | 00:00:00 | | 2010-06-09 | 273,500 | 9.80 | 9.80 | 9.64 | 9.66 | 00:00:00 | | 2010-06-10 | 127,400 | 9.70 | 9.70 | 9.58 | 9.60 | 00:00:00 | | 2010-06-11 | 283,000 | 9.61 | 9.84 | 9.50 | 9.51 | 00:00:00 | | 2010-06-14 | 339,000 | 9.50 | 9.63 | 9.38 | 9.38 | 00:00:00 | | 2010-06-15 | 213,400 | 9.50 | 9.50 | 9.22 | 9.46 | 00:00:00 | | 2010-06-16 | 60,000 | 9.42 | 9.46 | 9.30 | 9.40 | 00:00:00 | | 2010-06-17 | 986,600 | 9.50 | 9.74 | 9.50 | 9.74 | 00:00:00 | | 2010-06-18 | 624,200 | 9.73 | 10.01 | 9.71 | 9.80 | 00:00:00 | | 2010-06-21 | 536,200 | 9.80 | 9.81 | 9.41 | 9.41 | 00:00:00 | | 2010-06-22 | 371,600 | 9.41 | 9.54 | 9.30 | 9.40 | 00:00:00 | | 2010-06-23 | 334,600 | 9.28 | 9.48 | 9.26 | 9.33 | 00:00:00 | | 2010-06-24 | 140,000 | 9.26 | 9.46 | 9.25 | 9.25 | 00:00:00 | | 2010-06-25 | 133,700 | 9.41 | 9.70 | 9.31 | 9.60 | 00:00:00 | | 2010-06-28 | 194,000 | 9.67 | 9.88 | 9.43 | 9.43 | 00:00:00 | | 2010-06-29 | 146,500 | 9.35 | 9.60 | 9.33 | 9.33 | 00:00:00 | | 2010-06-30 | 137,100 | 9.34 | 9.55 | 9.34 | 9.49 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
