|
 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 | | 2010-06-30 | 137,100 | 9.34 | 9.55 | 9.34 | 9.49 | 00:00:00 | | 2010-07-02 | 289,200 | 9.30 | 9.44 | 8.95 | 9.01 | 00:00:00 | | 2010-07-05 | 27,300 | 9.00 | 9.10 | 9.00 | 9.02 | 00:00:00 | | 2010-07-06 | 194,500 | 9.01 | 9.13 | 8.87 | 8.88 | 00:00:00 | | 2010-07-07 | 103,300 | 8.85 | 9.17 | 8.85 | 9.15 | 00:00:00 | | 2010-07-08 | 132,900 | 9.20 | 9.20 | 8.86 | 8.95 | 00:00:00 | | 2010-07-09 | 123,300 | 9.00 | 9.21 | 8.98 | 9.18 | 00:00:00 | | 2010-07-12 | 108,600 | 9.18 | 9.23 | 9.02 | 9.05 | 00:00:00 | | 2010-07-13 | 155,900 | 9.14 | 9.22 | 9.06 | 9.11 | 00:00:00 | | 2010-07-14 | 78,000 | 9.14 | 9.17 | 8.93 | 8.95 | 00:00:00 | | 2010-07-15 | 455,600 | 8.95 | 9.04 | 8.80 | 8.91 | 00:00:00 | | 2010-07-16 | 105,000 | 8.80 | 8.95 | 8.80 | 8.84 | 00:00:00 | | 2010-07-19 | 85,400 | 8.83 | 8.84 | 8.71 | 8.80 | 00:00:00 | | 2010-07-20 | 87,300 | 8.85 | 8.99 | 8.77 | 8.90 | 00:00:00 | | 2010-07-21 | 155,800 | 8.85 | 8.94 | 8.63 | 8.74 | 00:00:00 | | 2010-07-22 | 192,800 | 8.79 | 9.01 | 8.67 | 8.99 | 00:00:00 | | 2010-07-23 | 89,700 | 8.99 | 9.04 | 8.80 | 8.85 | 00:00:00 | | 2010-07-26 | 71,800 | 8.90 | 8.91 | 8.63 | 8.69 | 00:00:00 | | 2010-07-27 | 79,100 | 8.64 | 8.67 | 8.53 | 8.53 | 00:00:00 | | 2010-07-28 | 115,500 | 8.51 | 8.65 | 8.51 | 8.57 | 00:00:00 | | 2010-07-29 | 140,000 | 8.55 | 8.88 | 8.55 | 8.83 | 00:00:00 | | 2010-07-30 | 122,800 | 8.88 | 8.94 | 8.72 | 8.85 | 00:00:00 | | 2010-08-03 | 124,200 | 8.74 | 8.96 | 8.74 | 8.81 | 00:00:00 | | 2010-08-04 | 210,300 | 8.85 | 9.06 | 8.83 | 9.04 | 00:00:00 | | 2010-08-05 | 382,800 | 8.80 | 9.11 | 8.75 | 9.07 | 00:00:00 | | 2010-08-06 | 365,000 | 9.26 | 9.34 | 9.02 | 9.32 | 00:00:00 | | 2010-08-09 | 207,900 | 9.32 | 9.32 | 9.11 | 9.12 | 00:00:00 | | 2010-08-10 | 176,700 | 9.05 | 9.31 | 9.02 | 9.30 | 00:00:00 | | 2010-08-11 | 78,200 | 9.22 | 9.29 | 9.04 | 9.11 | 00:00:00 | | 2010-08-12 | 125,000 | 9.14 | 9.32 | 9.10 | 9.30 | 00:00:00 | | 2010-08-13 | 45,500 | 9.21 | 9.30 | 9.10 | 9.10 | 00:00:00 | | 2010-08-16 | 117,800 | 9.14 | 9.25 | 9.10 | 9.16 | 00:00:00 | | 2010-08-17 | 258,000 | 9.17 | 9.20 | 9.05 | 9.09 | 00:00:00 | | 2010-08-18 | 406,100 | 9.09 | 9.30 | 9.01 | 9.25 | 00:00:00 | | 2010-08-19 | 162,300 | 9.41 | 9.48 | 9.25 | 9.41 | 00:00:00 | | 2010-08-20 | 126,500 | 9.37 | 9.46 | 9.26 | 9.40 | 00:00:00 | | 2010-08-23 | 54,800 | 9.39 | 9.46 | 9.27 | 9.32 | 00:00:00 | | 2010-08-24 | 64,800 | 9.24 | 9.49 | 9.18 | 9.34 | 00:00:00 | | 2010-08-25 | 132,400 | 9.41 | 9.63 | 9.40 | 9.63 | 00:00:00 | | 2010-08-26 | 104,300 | 9.65 | 9.74 | 9.57 | 9.74 | 00:00:00 | | 2010-08-27 | 122,200 | 9.73 | 9.87 | 9.61 | 9.74 | 00:00:00 | | 2010-08-30 | 30,900 | 9.74 | 9.75 | 9.57 | 9.62 | 00:00:00 | | 2010-08-31 | 86,800 | 9.64 | 9.98 | 9.64 | 9.84 | 00:00:00 | | 2010-09-01 | 87,400 | 9.95 | 9.95 | 9.52 | 9.52 | 00:00:00 | | 2010-09-02 | 98,400 | 9.64 | 9.70 | 9.51 | 9.62 | 00:00:00 | | 2010-09-03 | 116,200 | 9.62 | 9.62 | 9.39 | 9.52 | 00:00:00 | | 2010-09-07 | 37,700 | 9.60 | 9.68 | 9.56 | 9.64 | 00:00:00 | | 2010-09-08 | 57,800 | 9.62 | 9.82 | 9.62 | 9.63 | 00:00:00 | | 2010-09-09 | 88,300 | 9.56 | 9.76 | 9.54 | 9.62 | 00:00:00 | | 2010-09-10 | 65,500 | 9.57 | 9.70 | 9.53 | 9.60 | 00:00:00 | | 2010-09-13 | 185,300 | 9.51 | 10.42 | 9.51 | 10.23 | 00:00:00 | | 2010-09-14 | 626,500 | 10.43 | 10.93 | 10.40 | 10.82 | 00:00:00 | | 2010-09-15 | 204,000 | 10.74 | 10.95 | 10.65 | 10.74 | 00:00:00 | | 2010-09-16 | 234,700 | 10.75 | 11.01 | 10.75 | 10.90 | 00:00:00 | | 2010-09-17 | 347,000 | 10.88 | 11.06 | 10.78 | 10.83 | 00:00:00 | | 2010-09-20 | 221,700 | 10.94 | 10.94 | 10.30 | 10.34 | 00:00:00 | | 2010-09-21 | 224,400 | 10.41 | 10.52 | 10.20 | 10.51 | 00:00:00 | | 2010-09-22 | 252,500 | 10.70 | 11.15 | 10.65 | 11.13 | 00:00:00 | | 2010-09-23 | 113,500 | 11.20 | 11.23 | 10.95 | 10.95 | 00:00:00 | | 2010-09-24 | 132,500 | 11.02 | 11.08 | 10.83 | 10.83 | 00:00:00 | | 2010-09-27 | 80,900 | 10.80 | 10.90 | 10.78 | 10.78 | 00:00:00 | | 2010-09-28 | 296,700 | 10.85 | 11.07 | 10.79 | 11.07 | 00:00:00 | | 2010-09-29 | 1,055,400 | 10.85 | 10.85 | 10.08 | 10.13 | 00:00:00 | | 2010-09-30 | 550,600 | 10.22 | 10.22 | 9.85 | 10.05 | 00:00:00 | | 2010-10-01 | 191,400 | 10.05 | 10.12 | 9.82 | 9.94 | 00:00:00 | | 2010-10-04 | 225,000 | 9.77 | 9.95 | 9.63 | 9.65 | 00:00:00 | | 2010-10-05 | 459,100 | 9.77 | 9.99 | 9.73 | 9.92 | 00:00:00 | | 2010-10-06 | 587,900 | 10.00 | 10.00 | 9.56 | 9.70 | 00:00:00 | | 2010-10-07 | 513,700 | 9.66 | 9.70 | 9.43 | 9.53 | 00:00:00 | | 2010-10-08 | 379,400 | 9.54 | 9.57 | 9.41 | 9.44 | 00:00:00 | | 2010-10-12 | 192,700 | 9.47 | 9.68 | 9.37 | 9.55 | 00:00:00 | | 2010-10-13 | 1,034,800 | 9.65 | 9.71 | 9.49 | 9.50 | 00:00:00 | | 2010-10-14 | 376,200 | 9.56 | 9.56 | 9.37 | 9.45 | 00:00:00 | | 2010-10-15 | 84,800 | 9.49 | 9.49 | 9.38 | 9.40 | 00:00:00 | | 2010-10-18 | 179,500 | 9.37 | 9.45 | 9.15 | 9.20 | 00:00:00 | | 2010-10-19 | 253,400 | 9.00 | 9.18 | 8.84 | 8.99 | 00:00:00 | | 2010-10-20 | 258,400 | 9.00 | 9.10 | 8.93 | 9.00 | 00:00:00 | | 2010-10-21 | 135,000 | 9.00 | 9.07 | 8.81 | 8.82 | 00:00:00 | | 2010-10-22 | 95,600 | 8.85 | 9.08 | 8.77 | 9.07 | 00:00:00 | | 2010-10-25 | 186,800 | 9.15 | 9.25 | 9.00 | 9.04 | 00:00:00 | | 2010-10-26 | 84,200 | 9.05 | 9.24 | 8.95 | 9.15 | 00:00:00 | | 2010-10-27 | 81,700 | 9.17 | 9.17 | 8.98 | 9.02 | 00:00:00 | | 2010-10-28 | 115,200 | 9.13 | 9.13 | 8.94 | 9.00 | 00:00:00 | | 2010-10-29 | 195,600 | 9.06 | 9.15 | 8.94 | 8.96 | 00:00:00 | | 2010-11-01 | 159,200 | 8.96 | 8.96 | 8.82 | 8.86 | 00:00:00 | | 2010-11-02 | 104,600 | 8.90 | 8.90 | 8.71 | 8.72 | 00:00:00 | | 2010-11-03 | 738,300 | 8.73 | 8.81 | 8.57 | 8.80 | 00:00:00 | | 2010-11-04 | 580,500 | 9.04 | 9.32 | 8.97 | 9.32 | 00:00:00 | | 2010-11-05 | 389,100 | 9.27 | 9.43 | 9.02 | 9.03 | 00:00:00 | | 2010-11-08 | 601,000 | 9.01 | 9.65 | 9.00 | 9.65 | 00:00:00 | | 2010-11-09 | 770,500 | 9.72 | 9.92 | 9.45 | 9.48 | 00:00:00 | | 2010-11-10 | 243,700 | 9.41 | 9.70 | 9.16 | 9.63 | 00:00:00 | | 2010-11-11 | 145,000 | 9.65 | 9.89 | 9.49 | 9.85 | 00:00:00 | | 2010-11-12 | 118,400 | 9.74 | 9.77 | 9.50 | 9.58 | 00:00:00 | | 2010-11-15 | 292,000 | 9.73 | 9.73 | 9.44 | 9.46 | 00:00:00 | | 2010-11-16 | 277,200 | 9.43 | 9.65 | 9.35 | 9.41 | 00:00:00 | | 2010-11-17 | 234,800 | 9.25 | 9.57 | 9.25 | 9.46 | 00:00:00 | | 2010-11-18 | 566,900 | 9.62 | 10.09 | 9.62 | 10.08 | 00:00:00 | | 2010-11-19 | 564,000 | 10.04 | 10.20 | 9.96 | 10.11 | 00:00:00 | | 2010-11-22 | 188,500 | 10.05 | 10.25 | 10.00 | 10.25 | 00:00:00 | | 2010-11-23 | 454,100 | 10.25 | 10.46 | 10.19 | 10.38 | 00:00:00 | | 2010-11-24 | 151,700 | 10.47 | 10.47 | 10.07 | 10.09 | 00:00:00 | | 2010-11-25 | 30,400 | 10.10 | 10.15 | 9.91 | 9.99 | 00:00:00 | | 2010-11-26 | 92,800 | 9.92 | 10.11 | 9.91 | 9.97 | 00:00:00 | | 2010-11-29 | 232,300 | 9.97 | 10.08 | 9.85 | 9.85 | 00:00:00 | | 2010-11-30 | 499,200 | 9.99 | 10.06 | 9.90 | 9.98 | 00:00:00 | | 2010-12-01 | 144,700 | 10.00 | 10.04 | 9.82 | 9.86 | 00:00:00 | | 2010-12-02 | 149,200 | 9.80 | 9.91 | 9.77 | 9.82 | 00:00:00 | | 2010-12-03 | 456,200 | 9.78 | 10.40 | 9.78 | 10.36 | 00:00:00 | | 2010-12-06 | 252,000 | 10.45 | 10.80 | 10.44 | 10.79 | 00:00:00 | | 2010-12-07 | 334,500 | 10.88 | 11.03 | 10.65 | 10.75 | 00:00:00 | | 2010-12-08 | 165,800 | 10.68 | 10.89 | 10.47 | 10.85 | 00:00:00 | | 2010-12-09 | 262,100 | 10.90 | 11.13 | 10.80 | 11.05 | 00:00:00 | | 2010-12-10 | 272,300 | 11.08 | 11.48 | 11.00 | 11.45 | 00:00:00 | | 2010-12-13 | 310,300 | 11.45 | 11.95 | 11.42 | 11.71 | 00:00:00 | | 2010-12-14 | 2,040,300 | 10.92 | 10.99 | 10.70 | 10.87 | 00:00:00 | | 2010-12-15 | 258,500 | 10.74 | 10.88 | 10.67 | 10.80 | 00:00:00 | | 2010-12-16 | 198,600 | 10.80 | 10.85 | 10.58 | 10.74 | 00:00:00 | | 2010-12-17 | 640,100 | 10.72 | 10.92 | 10.65 | 10.65 | 00:00:00 | | 2010-12-20 | 485,900 | 10.61 | 10.91 | 10.60 | 10.81 | 00:00:00 | | 2010-12-21 | 159,100 | 10.94 | 10.95 | 10.79 | 10.89 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
