|
 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 | | 2000-12-13 | 22,000 | 1.10 | 1.10 | 0.97 | 0.99 | 00:00:00 | | 2000-12-14 | 11,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-12-15 | 9,500 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2000-12-18 | 2,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-12-19 | 12,600 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2000-12-20 | 23,600 | 0.98 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2000-12-21 | 6,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-12-22 | 6,400 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-12-27 | 6,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-12-28 | 1,700 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-12-29 | 11,500 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2001-01-02 | 2,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-03 | 11,400 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2001-01-04 | 15,900 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2001-01-05 | 6,000 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2001-01-08 | 5,100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-09 | 26,000 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2001-01-10 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-11 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-12 | 9,000 | 0.90 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2001-01-15 | 600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-16 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-17 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-18 | 10,800 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2001-01-19 | 5,200 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2001-01-22 | 5,000 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2001-01-23 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-24 | 8,900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-25 | 3,500 | 0.95 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2001-01-26 | 9,000 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2001-01-29 | 400 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2001-01-30 | 1,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-31 | 12,600 | 0.91 | 0.98 | 0.91 | 0.95 | 00:00:00 | | 2001-02-01 | 800 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-02-02 | 20,200 | 1.00 | 1.14 | 1.00 | 1.14 | 00:00:00 | | 2001-02-05 | 23,900 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2001-02-06 | 300 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2001-02-07 | 2,300 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2001-02-08 | 4,300 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-02-09 | 5,100 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2001-02-12 | 2,300 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2001-02-13 | 2,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-14 | 8,600 | 0.94 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2001-02-15 | 17,300 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2001-02-16 | 3,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-02-19 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-02-20 | 17,300 | 0.90 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2001-02-21 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-22 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-23 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-26 | 12,800 | 0.93 | 1.04 | 0.93 | 1.04 | 00:00:00 | | 2001-02-27 | 3,000 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2001-02-28 | 1,900 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2001-03-01 | 12,600 | 1.04 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2001-03-02 | 3,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-03-05 | 4,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-03-06 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-03-07 | 7,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-03-08 | 19,500 | 1.00 | 1.25 | 1.00 | 1.15 | 00:00:00 | | 2001-03-09 | 12,700 | 1.25 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2001-03-12 | 42,100 | 1.25 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2001-03-13 | 28,000 | 1.20 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2001-03-14 | 28,400 | 1.27 | 1.27 | 1.15 | 1.15 | 00:00:00 | | 2001-03-15 | 400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-03-16 | 300 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2001-03-19 | 1,700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2001-03-20 | 9,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-03-21 | 10,700 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2001-03-22 | 5,500 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2001-03-23 | 5,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-03-26 | 8,200 | 1.10 | 1.17 | 1.08 | 1.17 | 00:00:00 | | 2001-03-27 | 5,500 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2001-03-28 | 10,100 | 1.15 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2001-03-29 | 10,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2001-03-30 | 14,300 | 1.09 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2001-04-02 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-04-03 | 13,000 | 1.12 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2001-04-04 | 10,000 | 1.08 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2001-04-05 | 4,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-04-06 | 42,000 | 1.15 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2001-04-09 | 11,300 | 1.15 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2001-04-10 | 17,900 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-04-11 | 3,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-12 | 8,300 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2001-04-16 | 7,200 | 1.03 | 1.13 | 1.03 | 1.04 | 00:00:00 | | 2001-04-17 | 20,000 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2001-04-18 | 1,000 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2001-04-19 | 33,000 | 1.10 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2001-04-20 | 2,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-23 | 8,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-24 | 8,300 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2001-04-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-04-27 | 1,800 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-04-30 | 30 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-05-01 | 10,500 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2001-05-02 | 12,700 | 1.10 | 1.17 | 1.05 | 1.10 | 00:00:00 | | 2001-05-03 | 500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-04 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-08 | 6,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-05-09 | 28,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-05-10 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-11 | 4,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-14 | 4,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-15 | 3,100 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2001-05-16 | 16,100 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2001-05-17 | 23,900 | 1.19 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2001-05-18 | 43,500 | 1.22 | 1.33 | 1.22 | 1.30 | 00:00:00 | | 2001-05-22 | 51,500 | 1.32 | 1.32 | 1.23 | 1.30 | 00:00:00 | | 2001-05-23 | 16,900 | 1.30 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2001-05-24 | 30,800 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2001-05-25 | 14,100 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2001-05-28 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-05-29 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-05-30 | 11,900 | 1.17 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2001-05-31 | 4,700 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2001-06-01 | 1,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2001-06-04 | 6,100 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2001-06-05 | 27,000 | 1.18 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2001-06-06 | 54,500 | 1.18 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2001-06-07 | 11,200 | 1.25 | 1.28 | 1.23 | 1.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
