|
 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 | | 2001-06-07 | 11,200 | 1.25 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2001-06-08 | 34,000 | 1.29 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2001-06-11 | 30,200 | 1.25 | 1.25 | 1.11 | 1.20 | 00:00:00 | | 2001-06-12 | 8,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-06-13 | 4,100 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2001-06-14 | 13,200 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2001-06-15 | 3,500 | 1.21 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2001-06-18 | 7,400 | 1.18 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2001-06-19 | 6,500 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2001-06-20 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-06-21 | 24,200 | 1.11 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2001-06-22 | 100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-06-25 | 14,100 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2001-06-26 | 71,000 | 1.20 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2001-06-27 | 12,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-06-28 | 13,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-06-29 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-07-03 | 5,800 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-07-04 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-07-05 | 8,200 | 1.07 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2001-07-06 | 11,100 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2001-07-09 | 9,500 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2001-07-10 | 1,100 | 1.13 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2001-07-11 | 20,000 | 1.10 | 1.19 | 1.00 | 1.00 | 00:00:00 | | 2001-07-12 | 2,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2001-07-13 | 4,000 | 1.18 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2001-07-16 | 15,500 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2001-07-17 | 5,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2001-07-18 | 4,000 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2001-07-19 | 8,600 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-07-20 | 11,400 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2001-07-23 | 20,000 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2001-07-24 | 10,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-07-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-07-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-07-27 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-07-30 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-07-31 | 11,200 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2001-08-01 | 600 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-02 | 1,400 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-08-03 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-08-07 | 8,600 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-08-08 | 12,200 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2001-08-09 | 6,100 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2001-08-10 | 14,200 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2001-08-13 | 13,000 | 1.12 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2001-08-14 | 12,300 | 1.12 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2001-08-15 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-08-16 | 14,200 | 1.12 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2001-08-17 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-08-20 | 10,200 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2001-08-21 | 5,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2001-08-22 | 13,000 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2001-08-23 | 12,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-08-24 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-08-27 | 12,400 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-08-28 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-08-29 | 600 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-08-30 | 3,500 | 1.08 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2001-08-31 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2001-09-04 | 5,100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2001-09-05 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2001-09-06 | 4,800 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2001-09-07 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-09-10 | 12,500 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2001-09-11 | 37 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-09-13 | 4,100 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-09-14 | 33,800 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2001-09-17 | 28,800 | 1.19 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2001-09-18 | 20,100 | 1.13 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2001-09-19 | 21,000 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2001-09-20 | 77,400 | 1.13 | 1.24 | 1.13 | 1.20 | 00:00:00 | | 2001-09-21 | 72,200 | 1.20 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2001-09-24 | 42,000 | 1.24 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2001-09-25 | 18,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2001-09-26 | 66,600 | 1.20 | 1.30 | 1.19 | 1.30 | 00:00:00 | | 2001-09-27 | 24,500 | 1.25 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2001-09-28 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-10-01 | 68,000 | 1.40 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2001-10-02 | 66,900 | 1.40 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2001-10-03 | 25,200 | 1.43 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2001-10-04 | 149,200 | 1.40 | 1.60 | 1.40 | 1.50 | 00:00:00 | | 2001-10-05 | 178,000 | 1.50 | 1.70 | 1.50 | 1.70 | 00:00:00 | | 2001-10-09 | 93,900 | 1.70 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2001-10-10 | 35,700 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2001-10-11 | 11,700 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2001-10-12 | 20,900 | 1.44 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2001-10-15 | 21,100 | 1.47 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2001-10-16 | 19,500 | 1.45 | 1.57 | 1.45 | 1.55 | 00:00:00 | | 2001-10-17 | 17,900 | 1.55 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2001-10-18 | 19,100 | 1.63 | 1.66 | 1.55 | 1.55 | 00:00:00 | | 2001-10-19 | 8,500 | 1.55 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2001-10-22 | 14,100 | 1.51 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2001-10-23 | 20,500 | 1.55 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2001-10-24 | 32,100 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2001-10-25 | 13,100 | 1.45 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2001-10-26 | 5,200 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2001-10-29 | 29,000 | 1.40 | 1.50 | 1.35 | 1.42 | 00:00:00 | | 2001-10-30 | 38,900 | 1.50 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2001-10-31 | 32,000 | 1.61 | 1.74 | 1.61 | 1.62 | 00:00:00 | | 2001-11-01 | 10,000 | 1.68 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2001-11-02 | 10,900 | 1.56 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2001-11-05 | 28,500 | 1.62 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2001-11-06 | 10,000 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2001-11-07 | 1,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2001-11-08 | 65,000 | 1.58 | 1.58 | 1.46 | 1.50 | 00:00:00 | | 2001-11-09 | 11,500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2001-11-12 | 4,300 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2001-11-13 | 22,300 | 1.49 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2001-11-14 | 13,600 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2001-11-15 | 2,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2001-11-16 | 2,600 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2001-11-19 | 6,000 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2001-11-20 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-11-21 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-11-22 | 5,000 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2001-11-23 | 7,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-11-26 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-11-27 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2001-11-28 | 8,100 | 1.45 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2001-11-29 | 3,000 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
