|
 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 | | 2002-05-23 | 38,600 | 5.28 | 5.55 | 5.20 | 5.45 | 00:00:00 | | 2002-05-24 | 801,500 | 5.55 | 5.55 | 5.31 | 5.44 | 00:00:00 | | 2002-05-27 | 30,200 | 5.50 | 5.65 | 5.49 | 5.50 | 00:00:00 | | 2002-05-28 | 286,100 | 5.65 | 6.50 | 5.65 | 5.90 | 00:00:00 | | 2002-05-29 | 161,400 | 6.16 | 6.25 | 5.93 | 5.95 | 00:00:00 | | 2002-05-30 | 31,100 | 6.15 | 6.15 | 5.90 | 6.15 | 00:00:00 | | 2002-05-31 | 77,800 | 6.19 | 6.20 | 6.00 | 6.15 | 00:00:00 | | 2002-06-03 | 91,700 | 6.15 | 6.20 | 6.10 | 6.20 | 00:00:00 | | 2002-06-04 | 167,000 | 6.40 | 7.00 | 6.25 | 6.65 | 00:00:00 | | 2002-06-05 | 88,700 | 6.40 | 6.49 | 5.55 | 5.80 | 00:00:00 | | 2002-06-06 | 110,700 | 5.93 | 6.35 | 5.85 | 6.35 | 00:00:00 | | 2002-06-07 | 145,700 | 6.35 | 6.65 | 6.20 | 6.20 | 00:00:00 | | 2002-06-10 | 82,000 | 6.01 | 6.10 | 5.41 | 5.45 | 00:00:00 | | 2002-06-11 | 117,700 | 5.40 | 5.85 | 4.95 | 5.40 | 00:00:00 | | 2002-06-12 | 73,000 | 5.60 | 5.84 | 5.50 | 5.50 | 00:00:00 | | 2002-06-13 | 113,600 | 5.30 | 5.50 | 4.77 | 5.45 | 00:00:00 | | 2002-06-14 | 104,600 | 5.89 | 6.29 | 5.25 | 5.60 | 00:00:00 | | 2002-06-17 | 68,700 | 5.40 | 5.40 | 4.87 | 5.00 | 00:00:00 | | 2002-06-18 | 53,300 | 5.01 | 5.48 | 4.85 | 5.21 | 00:00:00 | | 2002-06-19 | 63,000 | 5.50 | 5.65 | 5.25 | 5.35 | 00:00:00 | | 2002-06-20 | 111,200 | 5.40 | 6.25 | 5.40 | 6.25 | 00:00:00 | | 2002-06-21 | 27,500 | 6.02 | 6.25 | 5.90 | 6.10 | 00:00:00 | | 2002-06-24 | 102,400 | 6.25 | 6.26 | 6.15 | 6.15 | 00:00:00 | | 2002-06-25 | 446,500 | 6.14 | 6.14 | 5.00 | 5.20 | 00:00:00 | | 2002-06-26 | 116,300 | 5.60 | 5.95 | 5.25 | 5.35 | 00:00:00 | | 2002-06-27 | 46,900 | 5.35 | 5.50 | 5.16 | 5.25 | 00:00:00 | | 2002-06-28 | 26,800 | 5.15 | 5.25 | 5.05 | 5.25 | 00:00:00 | | 2002-07-02 | 83,100 | 5.40 | 5.90 | 5.39 | 5.40 | 00:00:00 | | 2002-07-03 | 7,600 | 5.30 | 5.35 | 5.16 | 5.30 | 00:00:00 | | 2002-07-04 | 3,900 | 5.47 | 5.47 | 5.20 | 5.25 | 00:00:00 | | 2002-07-05 | 3,500 | 5.34 | 5.35 | 5.30 | 5.30 | 00:00:00 | | 2002-07-08 | 67,100 | 5.40 | 6.00 | 5.40 | 5.75 | 00:00:00 | | 2002-07-09 | 89,700 | 5.90 | 6.25 | 5.76 | 5.95 | 00:00:00 | | 2002-07-10 | 16,800 | 5.75 | 5.85 | 5.60 | 5.75 | 00:00:00 | | 2002-07-11 | 229,200 | 5.51 | 6.50 | 5.51 | 6.00 | 00:00:00 | | 2002-07-12 | 7,100 | 6.00 | 6.05 | 6.00 | 6.03 | 00:00:00 | | 2002-07-15 | 49,900 | 6.05 | 6.40 | 6.00 | 6.15 | 00:00:00 | | 2002-07-16 | 14,500 | 6.20 | 6.20 | 5.71 | 5.75 | 00:00:00 | | 2002-07-17 | 7,300 | 5.77 | 5.77 | 5.55 | 5.59 | 00:00:00 | | 2002-07-18 | 40,500 | 5.41 | 5.60 | 5.35 | 5.48 | 00:00:00 | | 2002-07-19 | 37,500 | 5.65 | 5.80 | 5.56 | 5.66 | 00:00:00 | | 2002-07-22 | 135,500 | 5.63 | 5.65 | 5.25 | 5.41 | 00:00:00 | | 2002-07-23 | 62,200 | 5.25 | 5.25 | 4.90 | 4.90 | 00:00:00 | | 2002-07-24 | 70,400 | 4.80 | 4.80 | 4.25 | 4.52 | 00:00:00 | | 2002-07-25 | 44,800 | 4.35 | 4.60 | 4.25 | 4.60 | 00:00:00 | | 2002-07-26 | 125,400 | 4.27 | 4.27 | 3.50 | 3.86 | 00:00:00 | | 2002-07-29 | 70,700 | 3.50 | 4.23 | 3.50 | 4.10 | 00:00:00 | | 2002-07-30 | 59,500 | 4.10 | 4.91 | 4.10 | 4.75 | 00:00:00 | | 2002-07-31 | 31,300 | 4.85 | 4.85 | 4.65 | 4.70 | 00:00:00 | | 2002-08-01 | 34,200 | 4.55 | 4.55 | 4.32 | 4.35 | 00:00:00 | | 2002-08-02 | 31,700 | 4.50 | 4.90 | 4.40 | 4.85 | 00:00:00 | | 2002-08-06 | 90,700 | 4.42 | 5.00 | 4.42 | 5.00 | 00:00:00 | | 2002-08-07 | 57,500 | 5.26 | 5.50 | 4.85 | 5.00 | 00:00:00 | | 2002-08-08 | 122,300 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2002-08-09 | 21,100 | 4.60 | 5.00 | 4.60 | 4.86 | 00:00:00 | | 2002-08-12 | 19,700 | 4.92 | 5.09 | 4.86 | 5.09 | 00:00:00 | | 2002-08-13 | 11,700 | 5.05 | 5.23 | 4.86 | 4.86 | 00:00:00 | | 2002-08-14 | 39,100 | 5.05 | 5.05 | 4.75 | 4.85 | 00:00:00 | | 2002-08-15 | 46,100 | 4.75 | 5.10 | 4.75 | 5.05 | 00:00:00 | | 2002-08-16 | 36,500 | 5.10 | 5.26 | 5.10 | 5.18 | 00:00:00 | | 2002-08-19 | 47,500 | 5.20 | 5.20 | 4.98 | 5.00 | 00:00:00 | | 2002-08-20 | 29,000 | 4.91 | 5.35 | 4.91 | 5.25 | 00:00:00 | | 2002-08-21 | 34,900 | 5.20 | 5.25 | 4.90 | 4.90 | 00:00:00 | | 2002-08-22 | 14,700 | 5.15 | 5.15 | 5.00 | 5.05 | 00:00:00 | | 2002-08-23 | 6,200 | 5.00 | 5.15 | 5.00 | 5.15 | 00:00:00 | | 2002-08-26 | 67,700 | 5.25 | 5.75 | 5.15 | 5.75 | 00:00:00 | | 2002-08-27 | 18,900 | 5.75 | 5.89 | 5.75 | 5.88 | 00:00:00 | | 2002-08-28 | 65,900 | 5.90 | 6.20 | 5.90 | 6.00 | 00:00:00 | | 2002-08-29 | 29,700 | 6.20 | 6.20 | 5.98 | 6.20 | 00:00:00 | | 2002-08-30 | 37,700 | 6.01 | 6.10 | 6.00 | 6.10 | 00:00:00 | | 2002-09-03 | 180,700 | 6.19 | 6.23 | 6.05 | 6.05 | 00:00:00 | | 2002-09-04 | 148,400 | 5.90 | 6.10 | 5.90 | 6.06 | 00:00:00 | | 2002-09-05 | 32,700 | 6.20 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2002-09-06 | 12,400 | 6.00 | 6.20 | 6.00 | 6.10 | 00:00:00 | | 2002-09-09 | 128,400 | 6.15 | 6.30 | 6.10 | 6.15 | 00:00:00 | | 2002-09-10 | 31,500 | 6.00 | 6.10 | 5.85 | 6.00 | 00:00:00 | | 2002-09-11 | 8,800 | 6.05 | 6.05 | 5.90 | 6.00 | 00:00:00 | | 2002-09-12 | 15,800 | 6.05 | 6.15 | 6.00 | 6.15 | 00:00:00 | | 2002-09-13 | 12,700 | 6.20 | 6.20 | 5.95 | 6.00 | 00:00:00 | | 2002-09-16 | 14,100 | 5.95 | 5.95 | 5.70 | 5.70 | 00:00:00 | | 2002-09-17 | 9,100 | 5.75 | 5.89 | 5.75 | 5.89 | 00:00:00 | | 2002-09-18 | 27,300 | 5.89 | 6.10 | 5.89 | 6.00 | 00:00:00 | | 2002-09-19 | 91,100 | 6.10 | 6.50 | 6.10 | 6.25 | 00:00:00 | | 2002-09-20 | 8,900 | 6.25 | 6.25 | 5.95 | 6.00 | 00:00:00 | | 2002-09-23 | 18,300 | 6.00 | 6.17 | 6.00 | 6.01 | 00:00:00 | | 2002-09-24 | 15,000 | 6.05 | 6.10 | 6.02 | 6.10 | 00:00:00 | | 2002-09-25 | 16,200 | 6.05 | 6.05 | 5.61 | 5.75 | 00:00:00 | | 2002-09-26 | 12,300 | 5.70 | 5.75 | 5.55 | 5.75 | 00:00:00 | | 2002-09-27 | 14,800 | 5.75 | 5.80 | 5.60 | 5.60 | 00:00:00 | | 2002-09-30 | 43,300 | 5.60 | 6.00 | 5.60 | 5.70 | 00:00:00 | | 2002-10-01 | 63,700 | 5.60 | 5.60 | 5.40 | 5.40 | 00:00:00 | | 2002-10-02 | 13,900 | 5.45 | 5.50 | 5.30 | 5.50 | 00:00:00 | | 2002-10-03 | 24,400 | 5.57 | 5.57 | 5.50 | 5.50 | 00:00:00 | | 2002-10-04 | 1,400 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2002-10-07 | 43,100 | 5.30 | 5.30 | 5.10 | 5.10 | 00:00:00 | | 2002-10-08 | 35,500 | 5.05 | 5.05 | 4.50 | 4.75 | 00:00:00 | | 2002-10-09 | 11,100 | 4.65 | 5.05 | 4.65 | 5.00 | 00:00:00 | | 2002-10-10 | 60,000 | 4.97 | 5.20 | 4.95 | 5.20 | 00:00:00 | | 2002-10-11 | 8,100 | 5.00 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2002-10-15 | 40,500 | 5.20 | 5.59 | 5.20 | 5.45 | 00:00:00 | | 2002-10-16 | 12,400 | 5.49 | 5.51 | 5.40 | 5.51 | 00:00:00 | | 2002-10-17 | 32,600 | 5.50 | 5.50 | 5.15 | 5.25 | 00:00:00 | | 2002-10-18 | 3,200 | 5.30 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2002-10-21 | 53,400 | 5.20 | 5.27 | 5.15 | 5.20 | 00:00:00 | | 2002-10-22 | 33,900 | 5.20 | 5.50 | 5.20 | 5.20 | 00:00:00 | | 2002-10-23 | 37,200 | 5.35 | 5.56 | 5.15 | 5.25 | 00:00:00 | | 2002-10-24 | 2,200 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2002-10-25 | 9,600 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2002-10-28 | 11,000 | 5.05 | 5.50 | 5.05 | 5.50 | 00:00:00 | | 2002-10-29 | 309,300 | 5.40 | 5.61 | 5.40 | 5.45 | 00:00:00 | | 2002-10-30 | 4,700 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2002-10-31 | 60,600 | 5.25 | 5.50 | 5.25 | 5.42 | 00:00:00 | | 2002-11-01 | 19,600 | 5.40 | 5.75 | 5.40 | 5.45 | 00:00:00 | | 2002-11-04 | 130,500 | 5.25 | 5.45 | 5.25 | 5.45 | 00:00:00 | | 2002-11-05 | 5,300 | 5.30 | 5.35 | 5.30 | 5.35 | 00:00:00 | | 2002-11-06 | 5,300 | 5.35 | 5.50 | 5.30 | 5.50 | 00:00:00 | | 2002-11-07 | 5,800 | 5.75 | 5.75 | 5.60 | 5.65 | 00:00:00 | | 2002-11-08 | 8,100 | 5.75 | 5.75 | 5.60 | 5.60 | 00:00:00 | | 2002-11-11 | 40 | 5.55 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2002-11-12 | 15,800 | 5.50 | 5.60 | 5.50 | 5.60 | 00:00:00 | | 2002-11-13 | 4,400 | 5.60 | 5.60 | 5.30 | 5.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
