|
 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 | | 2003-05-06 | 10,400 | 8.30 | 8.30 | 8.00 | 8.18 | 00:00:00 | | 2003-05-07 | 73,600 | 8.30 | 8.30 | 8.04 | 8.10 | 00:00:00 | | 2003-05-08 | 292,100 | 8.15 | 8.49 | 8.15 | 8.49 | 00:00:00 | | 2003-05-09 | 376,100 | 8.49 | 9.21 | 8.49 | 8.98 | 00:00:00 | | 2003-05-12 | 71,300 | 8.98 | 8.98 | 8.75 | 8.75 | 00:00:00 | | 2003-05-13 | 5,600 | 8.65 | 8.70 | 8.60 | 8.68 | 00:00:00 | | 2003-05-14 | 84,300 | 8.69 | 8.95 | 8.69 | 8.87 | 00:00:00 | | 2003-05-15 | 103,500 | 8.80 | 9.10 | 8.80 | 9.00 | 00:00:00 | | 2003-05-16 | 69,500 | 8.95 | 9.00 | 8.80 | 9.00 | 00:00:00 | | 2003-05-20 | 115,200 | 9.12 | 9.15 | 8.80 | 9.05 | 00:00:00 | | 2003-05-21 | 44,100 | 9.00 | 9.00 | 8.75 | 8.95 | 00:00:00 | | 2003-05-22 | 15,700 | 8.95 | 8.95 | 8.80 | 8.80 | 00:00:00 | | 2003-05-23 | 229,700 | 8.84 | 8.85 | 8.60 | 8.60 | 00:00:00 | | 2003-05-26 | 7,600 | 8.60 | 8.60 | 8.54 | 8.59 | 00:00:00 | | 2003-05-27 | 176,400 | 8.50 | 8.55 | 7.90 | 7.95 | 00:00:00 | | 2003-05-28 | 64,400 | 7.85 | 7.85 | 7.60 | 7.82 | 00:00:00 | | 2003-05-29 | 51,200 | 7.75 | 8.15 | 7.65 | 8.12 | 00:00:00 | | 2003-05-30 | 37,600 | 8.10 | 8.10 | 7.60 | 7.88 | 00:00:00 | | 2003-06-02 | 58,900 | 7.70 | 8.15 | 7.70 | 8.10 | 00:00:00 | | 2003-06-03 | 29,900 | 8.10 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2003-06-04 | 99,000 | 7.85 | 7.95 | 7.66 | 7.88 | 00:00:00 | | 2003-06-05 | 197,100 | 8.11 | 8.73 | 8.11 | 8.50 | 00:00:00 | | 2003-06-06 | 18,200 | 8.25 | 8.50 | 8.15 | 8.40 | 00:00:00 | | 2003-06-09 | 10,800 | 8.50 | 8.50 | 8.30 | 8.40 | 00:00:00 | | 2003-06-10 | 44,400 | 8.00 | 8.12 | 7.70 | 7.73 | 00:00:00 | | 2003-06-11 | 16,100 | 7.90 | 7.95 | 7.85 | 7.95 | 00:00:00 | | 2003-06-12 | 10,900 | 7.85 | 7.90 | 7.80 | 7.84 | 00:00:00 | | 2003-06-13 | 28,100 | 7.70 | 7.85 | 7.62 | 7.85 | 00:00:00 | | 2003-06-16 | 41,800 | 7.85 | 8.00 | 7.85 | 7.90 | 00:00:00 | | 2003-06-17 | 464,600 | 7.85 | 8.30 | 7.65 | 8.30 | 00:00:00 | | 2003-06-18 | 20,300 | 7.80 | 8.05 | 7.80 | 8.04 | 00:00:00 | | 2003-06-19 | 38,400 | 7.85 | 8.10 | 7.85 | 8.10 | 00:00:00 | | 2003-06-20 | 286,800 | 8.00 | 8.15 | 7.94 | 8.14 | 00:00:00 | | 2003-06-23 | 324,100 | 8.05 | 8.10 | 7.75 | 7.90 | 00:00:00 | | 2003-06-24 | 160,600 | 7.85 | 7.85 | 7.80 | 7.80 | 00:00:00 | | 2003-06-25 | 175,600 | 7.85 | 7.85 | 7.80 | 7.85 | 00:00:00 | | 2003-06-26 | 157,900 | 7.85 | 7.85 | 7.70 | 7.80 | 00:00:00 | | 2003-06-27 | 24,000 | 7.94 | 8.25 | 7.85 | 7.95 | 00:00:00 | | 2003-06-30 | 35,500 | 8.05 | 8.75 | 8.05 | 8.14 | 00:00:00 | | 2003-07-02 | 92,900 | 8.16 | 8.46 | 8.16 | 8.25 | 00:00:00 | | 2003-07-03 | 127,100 | 8.44 | 8.45 | 8.35 | 8.40 | 00:00:00 | | 2003-07-04 | 1,000 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2003-07-07 | 269,200 | 8.30 | 8.40 | 8.30 | 8.35 | 00:00:00 | | 2003-07-08 | 332,000 | 8.30 | 8.40 | 8.22 | 8.30 | 00:00:00 | | 2003-07-09 | 69,300 | 8.35 | 8.42 | 8.30 | 8.40 | 00:00:00 | | 2003-07-10 | 227,200 | 8.40 | 8.83 | 8.40 | 8.61 | 00:00:00 | | 2003-07-11 | 262,600 | 8.61 | 9.10 | 8.61 | 9.10 | 00:00:00 | | 2003-07-14 | 91,400 | 9.10 | 9.10 | 8.80 | 8.85 | 00:00:00 | | 2003-07-15 | 526,600 | 8.85 | 8.90 | 8.65 | 8.77 | 00:00:00 | | 2003-07-16 | 236,500 | 8.65 | 8.85 | 8.57 | 8.85 | 00:00:00 | | 2003-07-17 | 39,000 | 8.85 | 9.00 | 8.83 | 8.90 | 00:00:00 | | 2003-07-18 | 24,600 | 8.55 | 8.64 | 8.55 | 8.63 | 00:00:00 | | 2003-07-21 | 247,800 | 8.75 | 9.10 | 8.75 | 9.00 | 00:00:00 | | 2003-07-22 | 52,800 | 9.00 | 9.00 | 8.83 | 8.90 | 00:00:00 | | 2003-07-23 | 470,800 | 8.95 | 9.82 | 8.95 | 9.82 | 00:00:00 | | 2003-07-24 | 105,900 | 9.82 | 10.20 | 9.42 | 9.85 | 00:00:00 | | 2003-07-25 | 80,700 | 9.90 | 9.95 | 9.50 | 9.70 | 00:00:00 | | 2003-07-28 | 32,200 | 9.65 | 9.95 | 9.65 | 9.86 | 00:00:00 | | 2003-07-29 | 27,300 | 9.90 | 9.95 | 9.82 | 9.95 | 00:00:00 | | 2003-07-30 | 26,300 | 9.75 | 9.75 | 9.49 | 9.49 | 00:00:00 | | 2003-07-31 | 23,500 | 9.49 | 9.57 | 9.17 | 9.17 | 00:00:00 | | 2003-08-01 | 58,000 | 9.11 | 9.80 | 9.11 | 9.50 | 00:00:00 | | 2003-08-05 | 41,200 | 9.35 | 9.85 | 9.35 | 9.60 | 00:00:00 | | 2003-08-06 | 99,200 | 9.60 | 9.95 | 9.39 | 9.95 | 00:00:00 | | 2003-08-07 | 255,400 | 9.95 | 10.25 | 9.90 | 9.95 | 00:00:00 | | 2003-08-08 | 608,000 | 9.95 | 10.00 | 9.75 | 9.75 | 00:00:00 | | 2003-08-11 | 75,500 | 9.50 | 10.20 | 9.50 | 10.10 | 00:00:00 | | 2003-08-12 | 72,500 | 10.10 | 10.10 | 9.80 | 10.00 | 00:00:00 | | 2003-08-13 | 133,400 | 9.50 | 10.50 | 9.50 | 10.50 | 00:00:00 | | 2003-08-14 | 41,700 | 10.50 | 10.50 | 9.97 | 10.03 | 00:00:00 | | 2003-08-15 | 3,900 | 9.90 | 9.90 | 9.80 | 9.80 | 00:00:00 | | 2003-08-18 | 225,400 | 9.70 | 9.80 | 9.15 | 9.25 | 00:00:00 | | 2003-08-19 | 372,400 | 9.00 | 9.44 | 9.00 | 9.30 | 00:00:00 | | 2003-08-20 | 138,700 | 9.50 | 9.74 | 9.40 | 9.70 | 00:00:00 | | 2003-08-21 | 267,700 | 9.70 | 10.00 | 9.55 | 9.90 | 00:00:00 | | 2003-08-22 | 321,300 | 9.95 | 10.01 | 9.50 | 9.84 | 00:00:00 | | 2003-08-25 | 122,000 | 9.75 | 9.80 | 9.40 | 9.73 | 00:00:00 | | 2003-08-26 | 149,900 | 9.85 | 10.00 | 9.60 | 9.99 | 00:00:00 | | 2003-08-27 | 267,300 | 9.95 | 10.20 | 9.95 | 10.05 | 00:00:00 | | 2003-08-28 | 157,300 | 10.05 | 10.05 | 9.83 | 9.91 | 00:00:00 | | 2003-08-29 | 262,900 | 10.00 | 10.10 | 9.90 | 10.00 | 00:00:00 | | 2003-09-02 | 79,300 | 10.17 | 10.35 | 9.90 | 10.00 | 00:00:00 | | 2003-09-03 | 46,700 | 10.00 | 10.15 | 9.90 | 9.90 | 00:00:00 | | 2003-09-04 | 74,400 | 9.90 | 9.90 | 9.70 | 9.70 | 00:00:00 | | 2003-09-05 | 90,000 | 9.90 | 10.33 | 9.60 | 10.12 | 00:00:00 | | 2003-09-08 | 63,800 | 10.12 | 10.20 | 10.00 | 10.15 | 00:00:00 | | 2003-09-09 | 123,700 | 10.30 | 10.50 | 10.30 | 10.35 | 00:00:00 | | 2003-09-10 | 267,000 | 10.50 | 10.98 | 10.40 | 10.98 | 00:00:00 | | 2003-09-11 | 165,700 | 10.85 | 11.07 | 10.65 | 11.00 | 00:00:00 | | 2003-09-12 | 216,600 | 11.05 | 11.23 | 10.87 | 10.91 | 00:00:00 | | 2003-09-15 | 313,600 | 10.65 | 11.00 | 10.65 | 10.90 | 00:00:00 | | 2003-09-16 | 37,800 | 11.15 | 11.15 | 10.91 | 10.98 | 00:00:00 | | 2003-09-17 | 43,900 | 10.92 | 10.98 | 10.80 | 10.80 | 00:00:00 | | 2003-09-18 | 208,800 | 10.80 | 11.04 | 10.80 | 10.95 | 00:00:00 | | 2003-09-19 | 97,900 | 10.95 | 11.30 | 10.94 | 11.00 | 00:00:00 | | 2003-09-22 | 52,300 | 11.15 | 11.35 | 10.90 | 11.35 | 00:00:00 | | 2003-09-23 | 57,800 | 11.25 | 11.30 | 11.10 | 11.30 | 00:00:00 | | 2003-09-24 | 25,200 | 11.25 | 11.25 | 11.00 | 11.07 | 00:00:00 | | 2003-09-25 | 94,600 | 11.15 | 11.44 | 10.63 | 10.71 | 00:00:00 | | 2003-09-26 | 111,600 | 10.75 | 10.75 | 10.50 | 10.65 | 00:00:00 | | 2003-09-29 | 37,100 | 10.70 | 10.88 | 10.70 | 10.79 | 00:00:00 | | 2003-09-30 | 17,800 | 10.81 | 10.85 | 10.50 | 10.50 | 00:00:00 | | 2003-10-01 | 12,700 | 10.50 | 10.50 | 10.09 | 10.33 | 00:00:00 | | 2003-10-02 | 62,300 | 10.30 | 10.45 | 10.20 | 10.29 | 00:00:00 | | 2003-10-03 | 363,000 | 10.30 | 10.35 | 9.47 | 9.60 | 00:00:00 | | 2003-10-06 | 28,800 | 9.75 | 10.10 | 9.52 | 9.85 | 00:00:00 | | 2003-10-07 | 148,700 | 9.70 | 10.76 | 9.70 | 10.75 | 00:00:00 | | 2003-10-08 | 77,000 | 10.75 | 11.00 | 10.70 | 11.00 | 00:00:00 | | 2003-10-09 | 35,900 | 10.75 | 10.75 | 10.13 | 10.50 | 00:00:00 | | 2003-10-10 | 55,500 | 10.50 | 10.50 | 10.26 | 10.33 | 00:00:00 | | 2003-10-14 | 118,900 | 10.20 | 10.50 | 10.17 | 10.50 | 00:00:00 | | 2003-10-15 | 48,500 | 10.50 | 10.50 | 10.07 | 10.07 | 00:00:00 | | 2003-10-16 | 120,600 | 10.08 | 10.38 | 10.05 | 10.21 | 00:00:00 | | 2003-10-17 | 14,400 | 9.85 | 10.05 | 9.85 | 9.89 | 00:00:00 | | 2003-10-20 | 22,400 | 10.00 | 10.02 | 9.90 | 9.91 | 00:00:00 | | 2003-10-21 | 113,700 | 10.05 | 10.55 | 9.95 | 10.50 | 00:00:00 | | 2003-10-22 | 154,900 | 10.55 | 10.62 | 10.40 | 10.43 | 00:00:00 | | 2003-10-23 | 86,600 | 10.50 | 10.50 | 10.40 | 10.49 | 00:00:00 | | 2003-10-24 | 4,852,400 | 10.50 | 10.55 | 10.30 | 10.35 | 00:00:00 | | 2003-10-27 | 87,700 | 10.45 | 10.45 | 10.35 | 10.35 | 00:00:00 | | 2003-10-28 | 228,200 | 10.34 | 10.34 | 10.10 | 10.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
