|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-13 | 4,400 | 5.60 | 5.60 | 5.30 | 5.30 | 00:00:00 | | 2002-11-14 | 27,500 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2002-11-15 | 6,400 | 5.30 | 5.45 | 5.28 | 5.45 | 00:00:00 | | 2002-11-18 | 4,900 | 5.50 | 5.50 | 5.35 | 5.35 | 00:00:00 | | 2002-11-19 | 2,200 | 5.35 | 5.35 | 5.25 | 5.25 | 00:00:00 | | 2002-11-20 | 3,700 | 5.30 | 5.35 | 5.30 | 5.35 | 00:00:00 | | 2002-11-21 | 30,700 | 5.35 | 5.35 | 5.01 | 5.25 | 00:00:00 | | 2002-11-22 | 5,300 | 5.25 | 5.33 | 5.25 | 5.25 | 00:00:00 | | 2002-11-25 | 1,600 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2002-11-26 | 7,400 | 5.15 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2002-11-27 | 17,300 | 5.05 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2002-11-28 | 3,600 | 5.03 | 5.03 | 5.01 | 5.01 | 00:00:00 | | 2002-11-29 | 5,000 | 5.15 | 5.15 | 4.90 | 4.90 | 00:00:00 | | 2002-12-02 | 16,200 | 4.95 | 4.95 | 4.75 | 4.75 | 00:00:00 | | 2002-12-03 | 65,700 | 4.90 | 5.75 | 4.90 | 5.75 | 00:00:00 | | 2002-12-04 | 84,300 | 5.60 | 5.75 | 5.50 | 5.50 | 00:00:00 | | 2002-12-05 | 55,300 | 5.50 | 5.65 | 5.50 | 5.65 | 00:00:00 | | 2002-12-06 | 21,700 | 5.65 | 5.75 | 5.65 | 5.70 | 00:00:00 | | 2002-12-09 | 53,800 | 5.60 | 5.74 | 5.60 | 5.65 | 00:00:00 | | 2002-12-10 | 128,600 | 5.50 | 5.58 | 5.45 | 5.58 | 00:00:00 | | 2002-12-11 | 55,700 | 5.55 | 5.70 | 5.50 | 5.69 | 00:00:00 | | 2002-12-12 | 223,600 | 5.70 | 6.00 | 5.70 | 5.80 | 00:00:00 | | 2002-12-13 | 1,558,200 | 5.60 | 6.25 | 5.60 | 6.25 | 00:00:00 | | 2002-12-16 | 23,400 | 6.10 | 6.25 | 6.10 | 6.20 | 00:00:00 | | 2002-12-17 | 201,500 | 6.25 | 6.35 | 6.20 | 6.20 | 00:00:00 | | 2002-12-18 | 119,300 | 6.10 | 6.55 | 6.10 | 6.55 | 00:00:00 | | 2002-12-19 | 177,000 | 7.15 | 7.22 | 6.70 | 6.70 | 00:00:00 | | 2002-12-20 | 137,700 | 6.27 | 6.65 | 6.27 | 6.45 | 00:00:00 | | 2002-12-23 | 25,600 | 6.40 | 6.64 | 6.40 | 6.64 | 00:00:00 | | 2002-12-24 | 6,700 | 6.65 | 6.65 | 6.46 | 6.55 | 00:00:00 | | 2002-12-27 | 210,700 | 6.55 | 6.75 | 6.55 | 6.75 | 00:00:00 | | 2002-12-30 | 62,200 | 6.85 | 6.85 | 6.64 | 6.75 | 00:00:00 | | 2002-12-31 | 101,700 | 6.75 | 6.75 | 6.65 | 6.75 | 00:00:00 | | 2003-01-02 | 18,000 | 6.70 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2003-01-03 | 308,200 | 6.75 | 7.00 | 6.75 | 6.90 | 00:00:00 | | 2003-01-06 | 255,900 | 7.10 | 7.15 | 6.85 | 6.94 | 00:00:00 | | 2003-01-07 | 37,500 | 6.85 | 6.95 | 6.70 | 6.75 | 00:00:00 | | 2003-01-08 | 142,400 | 6.66 | 7.05 | 6.66 | 7.00 | 00:00:00 | | 2003-01-09 | 202,500 | 6.90 | 6.95 | 6.75 | 6.80 | 00:00:00 | | 2003-01-10 | 272,400 | 6.80 | 6.85 | 6.70 | 6.85 | 00:00:00 | | 2003-01-13 | 51,600 | 6.80 | 6.80 | 6.65 | 6.65 | 00:00:00 | | 2003-01-14 | 54,300 | 6.75 | 6.75 | 6.30 | 6.45 | 00:00:00 | | 2003-01-15 | 200,400 | 6.30 | 6.80 | 6.30 | 6.75 | 00:00:00 | | 2003-01-16 | 390,000 | 6.80 | 7.35 | 6.75 | 7.25 | 00:00:00 | | 2003-01-17 | 164,700 | 7.25 | 7.32 | 7.10 | 7.20 | 00:00:00 | | 2003-01-20 | 31,300 | 7.25 | 7.30 | 7.20 | 7.30 | 00:00:00 | | 2003-01-21 | 76,500 | 7.25 | 7.35 | 7.15 | 7.35 | 00:00:00 | | 2003-01-22 | 216,700 | 7.40 | 7.50 | 7.35 | 7.38 | 00:00:00 | | 2003-01-23 | 211,500 | 7.38 | 8.00 | 7.37 | 7.85 | 00:00:00 | | 2003-01-24 | 38,800 | 7.80 | 7.80 | 7.60 | 7.60 | 00:00:00 | | 2003-01-27 | 68,100 | 7.40 | 7.65 | 7.40 | 7.50 | 00:00:00 | | 2003-01-28 | 92,800 | 7.55 | 7.55 | 7.45 | 7.50 | 00:00:00 | | 2003-01-29 | 364,100 | 7.50 | 8.00 | 7.35 | 7.50 | 00:00:00 | | 2003-01-30 | 35,600 | 7.50 | 7.80 | 7.50 | 7.80 | 00:00:00 | | 2003-01-31 | 151,000 | 7.71 | 8.07 | 7.70 | 7.90 | 00:00:00 | | 2003-02-03 | 142,400 | 8.25 | 8.90 | 8.01 | 8.75 | 00:00:00 | | 2003-02-04 | 213,200 | 8.80 | 9.12 | 8.50 | 8.65 | 00:00:00 | | 2003-02-05 | 120,600 | 8.25 | 8.75 | 8.25 | 8.43 | 00:00:00 | | 2003-02-06 | 76,900 | 8.45 | 8.55 | 8.25 | 8.30 | 00:00:00 | | 2003-02-07 | 41,800 | 8.30 | 8.55 | 8.30 | 8.30 | 00:00:00 | | 2003-02-10 | 201,100 | 8.30 | 8.30 | 7.35 | 7.68 | 00:00:00 | | 2003-02-11 | 124,000 | 7.50 | 7.90 | 7.50 | 7.85 | 00:00:00 | | 2003-02-12 | 86,500 | 7.85 | 7.85 | 7.65 | 7.80 | 00:00:00 | | 2003-02-13 | 57,100 | 8.00 | 8.05 | 7.80 | 7.99 | 00:00:00 | | 2003-02-14 | 43,400 | 7.95 | 8.03 | 7.86 | 8.03 | 00:00:00 | | 2003-02-17 | 24,100 | 7.80 | 8.05 | 7.70 | 8.05 | 00:00:00 | | 2003-02-18 | 98,000 | 7.85 | 8.00 | 7.85 | 8.00 | 00:00:00 | | 2003-02-19 | 147,500 | 8.15 | 9.15 | 8.10 | 9.05 | 00:00:00 | | 2003-02-20 | 524,300 | 9.00 | 9.40 | 9.00 | 9.25 | 00:00:00 | | 2003-02-21 | 72,300 | 9.40 | 9.73 | 9.33 | 9.37 | 00:00:00 | | 2003-02-24 | 27,600 | 9.38 | 9.55 | 9.30 | 9.35 | 00:00:00 | | 2003-02-25 | 56,500 | 9.20 | 9.30 | 8.74 | 8.86 | 00:00:00 | | 2003-02-26 | 67,600 | 8.65 | 8.90 | 8.65 | 8.80 | 00:00:00 | | 2003-02-27 | 53,200 | 8.20 | 8.66 | 8.05 | 8.49 | 00:00:00 | | 2003-02-28 | 297,700 | 8.31 | 9.40 | 8.31 | 9.40 | 00:00:00 | | 2003-03-03 | 39,000 | 9.00 | 9.05 | 8.66 | 8.70 | 00:00:00 | | 2003-03-04 | 48,300 | 8.97 | 9.08 | 8.76 | 9.08 | 00:00:00 | | 2003-03-05 | 14,600 | 9.00 | 9.04 | 8.80 | 8.80 | 00:00:00 | | 2003-03-06 | 33,600 | 8.80 | 8.81 | 8.40 | 8.42 | 00:00:00 | | 2003-03-07 | 148,500 | 8.30 | 8.38 | 8.04 | 8.30 | 00:00:00 | | 2003-03-10 | 49,600 | 8.15 | 8.15 | 7.61 | 7.75 | 00:00:00 | | 2003-03-11 | 100,400 | 7.65 | 7.65 | 7.11 | 7.32 | 00:00:00 | | 2003-03-12 | 62,100 | 7.31 | 7.45 | 7.20 | 7.45 | 00:00:00 | | 2003-03-13 | 137,600 | 7.13 | 7.38 | 7.05 | 7.30 | 00:00:00 | | 2003-03-14 | 18,300 | 7.30 | 7.66 | 7.26 | 7.66 | 00:00:00 | | 2003-03-17 | 117,300 | 7.90 | 8.25 | 7.38 | 7.65 | 00:00:00 | | 2003-03-18 | 50,200 | 7.65 | 7.75 | 7.50 | 7.75 | 00:00:00 | | 2003-03-19 | 11,700 | 7.65 | 7.65 | 7.53 | 7.53 | 00:00:00 | | 2003-03-20 | 48,400 | 7.55 | 7.65 | 7.40 | 7.57 | 00:00:00 | | 2003-03-21 | 166,500 | 7.35 | 7.50 | 6.70 | 7.05 | 00:00:00 | | 2003-03-24 | 130,900 | 7.20 | 7.20 | 6.50 | 6.50 | 00:00:00 | | 2003-03-25 | 238,000 | 6.55 | 6.80 | 6.45 | 6.80 | 00:00:00 | | 2003-03-26 | 26,200 | 6.80 | 6.80 | 6.67 | 6.80 | 00:00:00 | | 2003-03-27 | 36,300 | 7.00 | 7.25 | 7.00 | 7.25 | 00:00:00 | | 2003-03-28 | 63,600 | 7.58 | 7.58 | 7.15 | 7.30 | 00:00:00 | | 2003-03-31 | 9,900 | 7.45 | 7.50 | 7.45 | 7.50 | 00:00:00 | | 2003-04-01 | 26,700 | 7.50 | 7.50 | 7.35 | 7.35 | 00:00:00 | | 2003-04-02 | 11,500 | 7.35 | 7.40 | 7.15 | 7.20 | 00:00:00 | | 2003-04-03 | 100,600 | 7.15 | 7.15 | 7.00 | 7.05 | 00:00:00 | | 2003-04-04 | 73,100 | 7.00 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2003-04-07 | 57,000 | 6.95 | 7.06 | 6.90 | 7.05 | 00:00:00 | | 2003-04-08 | 145,200 | 6.95 | 7.21 | 6.95 | 7.08 | 00:00:00 | | 2003-04-09 | 827,600 | 7.00 | 7.35 | 7.00 | 7.20 | 00:00:00 | | 2003-04-10 | 45,300 | 7.20 | 7.24 | 7.03 | 7.05 | 00:00:00 | | 2003-04-11 | 34,300 | 7.10 | 7.35 | 7.10 | 7.35 | 00:00:00 | | 2003-04-14 | 63,500 | 7.45 | 7.45 | 7.30 | 7.35 | 00:00:00 | | 2003-04-15 | 4,500 | 7.25 | 7.28 | 7.20 | 7.20 | 00:00:00 | | 2003-04-16 | 205,400 | 7.40 | 8.30 | 7.40 | 8.15 | 00:00:00 | | 2003-04-17 | 128,600 | 8.40 | 8.73 | 8.30 | 8.54 | 00:00:00 | | 2003-04-21 | 21,900 | 8.65 | 8.71 | 8.50 | 8.63 | 00:00:00 | | 2003-04-22 | 112,200 | 8.60 | 8.60 | 8.25 | 8.36 | 00:00:00 | | 2003-04-23 | 5,200 | 8.50 | 8.50 | 8.20 | 8.30 | 00:00:00 | | 2003-04-24 | 19,400 | 8.45 | 8.45 | 8.14 | 8.15 | 00:00:00 | | 2003-04-25 | 41,300 | 8.19 | 8.19 | 8.05 | 8.05 | 00:00:00 | | 2003-04-28 | 182,200 | 8.00 | 8.10 | 7.95 | 7.95 | 00:00:00 | | 2003-04-29 | 31,200 | 8.00 | 8.00 | 7.65 | 7.78 | 00:00:00 | | 2003-04-30 | 55,300 | 7.95 | 7.99 | 7.80 | 7.80 | 00:00:00 | | 2003-05-01 | 106,700 | 7.80 | 8.25 | 7.80 | 8.25 | 00:00:00 | | 2003-05-02 | 39,200 | 8.30 | 8.30 | 8.00 | 8.27 | 00:00:00 | | 2003-05-05 | 43,100 | 8.26 | 8.30 | 8.24 | 8.30 | 00:00:00 | | 2003-05-06 | 10,400 | 8.30 | 8.30 | 8.00 | 8.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
