|
 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 | | 2003-10-28 | 228,200 | 10.34 | 10.34 | 10.10 | 10.12 | 00:00:00 | | 2003-10-29 | 189,100 | 10.25 | 10.36 | 10.15 | 10.35 | 00:00:00 | | 2003-10-30 | 130,500 | 10.25 | 10.85 | 10.25 | 10.68 | 00:00:00 | | 2003-10-31 | 655,600 | 10.75 | 10.90 | 10.75 | 10.75 | 00:00:00 | | 2003-11-03 | 57,400 | 10.60 | 10.89 | 10.55 | 10.55 | 00:00:00 | | 2003-11-04 | 22,400 | 10.50 | 10.55 | 10.40 | 10.50 | 00:00:00 | | 2003-11-05 | 148,900 | 10.70 | 10.70 | 10.25 | 10.40 | 00:00:00 | | 2003-11-06 | 64,600 | 10.40 | 10.49 | 10.00 | 10.00 | 00:00:00 | | 2003-11-07 | 84,100 | 9.85 | 9.85 | 9.65 | 9.80 | 00:00:00 | | 2003-11-10 | 101,400 | 9.75 | 10.00 | 9.75 | 9.90 | 00:00:00 | | 2003-11-11 | 105,100 | 9.94 | 10.10 | 9.80 | 9.90 | 00:00:00 | | 2003-11-12 | 380,800 | 10.00 | 10.22 | 9.91 | 10.20 | 00:00:00 | | 2003-11-13 | 85,800 | 10.30 | 10.40 | 10.00 | 10.00 | 00:00:00 | | 2003-11-14 | 80,200 | 10.13 | 10.13 | 9.90 | 9.94 | 00:00:00 | | 2003-11-17 | 222,400 | 10.00 | 10.06 | 9.65 | 9.95 | 00:00:00 | | 2003-11-18 | 283,500 | 10.00 | 10.35 | 10.00 | 10.35 | 00:00:00 | | 2003-11-19 | 204,300 | 10.20 | 10.82 | 10.20 | 10.80 | 00:00:00 | | 2003-11-20 | 364,800 | 11.00 | 11.50 | 11.00 | 11.46 | 00:00:00 | | 2003-11-21 | 137,000 | 11.50 | 11.75 | 11.10 | 11.50 | 00:00:00 | | 2003-11-24 | 50,900 | 11.25 | 11.40 | 10.88 | 11.09 | 00:00:00 | | 2003-11-25 | 425,100 | 11.00 | 11.00 | 10.80 | 10.80 | 00:00:00 | | 2003-11-26 | 393,800 | 11.00 | 11.50 | 10.87 | 11.10 | 00:00:00 | | 2003-11-27 | 58,100 | 11.10 | 11.20 | 11.00 | 11.00 | 00:00:00 | | 2003-11-28 | 83,100 | 11.00 | 11.50 | 11.00 | 11.45 | 00:00:00 | | 2003-12-01 | 175,900 | 11.60 | 11.75 | 11.14 | 11.30 | 00:00:00 | | 2003-12-02 | 216,500 | 11.50 | 11.64 | 11.45 | 11.60 | 00:00:00 | | 2003-12-03 | 185,500 | 11.60 | 11.73 | 11.55 | 11.60 | 00:00:00 | | 2003-12-04 | 127,400 | 11.35 | 11.50 | 11.20 | 11.27 | 00:00:00 | | 2003-12-05 | 175,200 | 11.10 | 11.40 | 11.00 | 11.37 | 00:00:00 | | 2003-12-08 | 64,300 | 11.25 | 11.26 | 10.80 | 11.11 | 00:00:00 | | 2003-12-09 | 13,500 | 10.81 | 11.25 | 10.60 | 10.73 | 00:00:00 | | 2003-12-10 | 231,200 | 10.61 | 10.75 | 10.23 | 10.35 | 00:00:00 | | 2003-12-11 | 125,600 | 10.50 | 10.57 | 9.90 | 10.55 | 00:00:00 | | 2003-12-12 | 25,000 | 10.50 | 10.75 | 10.50 | 10.65 | 00:00:00 | | 2003-12-15 | 30,000 | 10.58 | 10.75 | 10.46 | 10.65 | 00:00:00 | | 2003-12-16 | 26,400 | 10.65 | 10.65 | 10.50 | 10.60 | 00:00:00 | | 2003-12-17 | 40,600 | 10.75 | 10.75 | 10.41 | 10.70 | 00:00:00 | | 2003-12-18 | 114,300 | 10.40 | 10.60 | 10.40 | 10.50 | 00:00:00 | | 2003-12-19 | 96,800 | 10.44 | 10.52 | 10.05 | 10.52 | 00:00:00 | | 2003-12-22 | 34,800 | 10.05 | 10.60 | 10.05 | 10.32 | 00:00:00 | | 2003-12-23 | 128,700 | 10.50 | 10.50 | 10.10 | 10.20 | 00:00:00 | | 2003-12-24 | 56,200 | 10.00 | 10.50 | 10.00 | 10.20 | 00:00:00 | | 2003-12-26 | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 00:00:00 | | 2003-12-29 | 134,900 | 10.20 | 11.31 | 10.20 | 11.30 | 00:00:00 | | 2003-12-30 | 129,400 | 11.25 | 11.40 | 10.70 | 10.99 | 00:00:00 | | 2003-12-31 | 34,000 | 10.80 | 10.90 | 10.60 | 10.60 | 00:00:00 | | 2004-01-02 | 54,900 | 10.60 | 11.00 | 10.60 | 11.00 | 00:00:00 | | 2004-01-05 | 542,700 | 11.25 | 12.45 | 11.10 | 12.21 | 00:00:00 | | 2004-01-06 | 424,400 | 12.50 | 12.71 | 12.25 | 12.60 | 00:00:00 | | 2004-01-07 | 182,500 | 12.35 | 12.35 | 12.10 | 12.15 | 00:00:00 | | 2004-01-08 | 320,100 | 12.13 | 12.25 | 12.00 | 12.20 | 00:00:00 | | 2004-01-09 | 1,293,000 | 12.19 | 12.65 | 12.10 | 12.47 | 00:00:00 | | 2004-01-12 | 53,400 | 12.55 | 12.69 | 12.35 | 12.50 | 00:00:00 | | 2004-01-13 | 147,400 | 12.40 | 12.70 | 12.20 | 12.40 | 00:00:00 | | 2004-01-14 | 316,600 | 12.20 | 12.55 | 12.20 | 12.50 | 00:00:00 | | 2004-01-15 | 1,235,400 | 12.45 | 12.50 | 11.99 | 12.20 | 00:00:00 | | 2004-01-16 | 236,400 | 12.20 | 12.21 | 12.00 | 12.00 | 00:00:00 | | 2004-01-19 | 6,400 | 12.05 | 12.13 | 12.05 | 12.13 | 00:00:00 | | 2004-01-20 | 159,500 | 12.24 | 12.35 | 12.05 | 12.05 | 00:00:00 | | 2004-01-21 | 61,800 | 12.05 | 12.05 | 11.50 | 11.50 | 00:00:00 | | 2004-01-22 | 929,600 | 11.75 | 11.75 | 11.25 | 11.66 | 00:00:00 | | 2004-01-23 | 81,000 | 11.70 | 11.70 | 11.25 | 11.38 | 00:00:00 | | 2004-01-26 | 87,300 | 11.26 | 11.50 | 11.15 | 11.21 | 00:00:00 | | 2004-01-27 | 310,800 | 11.10 | 11.30 | 11.05 | 11.22 | 00:00:00 | | 2004-01-28 | 362,100 | 11.22 | 12.25 | 11.22 | 11.75 | 00:00:00 | | 2004-01-29 | 269,900 | 11.90 | 11.90 | 10.89 | 10.89 | 00:00:00 | | 2004-01-30 | 87,100 | 10.95 | 11.02 | 10.83 | 11.00 | 00:00:00 | | 2004-02-02 | 23,100 | 11.20 | 11.20 | 10.74 | 10.74 | 00:00:00 | | 2004-02-03 | 38,800 | 10.80 | 11.04 | 10.80 | 10.90 | 00:00:00 | | 2004-02-04 | 22,300 | 10.85 | 11.18 | 10.80 | 10.80 | 00:00:00 | | 2004-02-05 | 800 | 11.00 | 11.00 | 10.96 | 10.96 | 00:00:00 | | 2004-02-06 | 183,000 | 11.01 | 11.33 | 10.90 | 10.90 | 00:00:00 | | 2004-02-09 | 190,300 | 11.10 | 11.50 | 11.10 | 11.45 | 00:00:00 | | 2004-02-10 | 106,400 | 11.30 | 11.75 | 11.30 | 11.70 | 00:00:00 | | 2004-02-11 | 77,200 | 12.00 | 12.50 | 11.85 | 12.40 | 00:00:00 | | 2004-02-12 | 294,300 | 12.45 | 13.05 | 12.45 | 12.50 | 00:00:00 | | 2004-02-13 | 151,600 | 12.71 | 12.88 | 12.10 | 12.25 | 00:00:00 | | 2004-02-16 | 3,800 | 12.25 | 12.30 | 12.25 | 12.30 | 00:00:00 | | 2004-02-17 | 204,500 | 12.50 | 13.00 | 12.50 | 12.92 | 00:00:00 | | 2004-02-18 | 108,800 | 12.95 | 12.95 | 12.50 | 12.50 | 00:00:00 | | 2004-02-19 | 117,400 | 12.50 | 12.75 | 12.42 | 12.63 | 00:00:00 | | 2004-02-20 | 30,400 | 12.63 | 12.63 | 12.05 | 12.35 | 00:00:00 | | 2004-02-23 | 124,900 | 12.35 | 12.50 | 11.75 | 11.75 | 00:00:00 | | 2004-02-24 | 69,500 | 12.00 | 12.00 | 11.85 | 11.85 | 00:00:00 | | 2004-02-25 | 146,900 | 11.85 | 11.94 | 11.68 | 11.75 | 00:00:00 | | 2004-02-26 | 107,900 | 11.67 | 11.97 | 11.64 | 11.92 | 00:00:00 | | 2004-02-27 | 46,300 | 11.93 | 12.50 | 11.89 | 12.50 | 00:00:00 | | 2004-03-01 | 184,100 | 12.55 | 13.24 | 12.55 | 13.00 | 00:00:00 | | 2004-03-02 | 90,000 | 13.00 | 13.00 | 12.58 | 12.75 | 00:00:00 | | 2004-03-03 | 42,100 | 12.75 | 12.75 | 12.44 | 12.53 | 00:00:00 | | 2004-03-04 | 119,200 | 12.50 | 12.55 | 12.25 | 12.35 | 00:00:00 | | 2004-03-05 | 55,300 | 12.50 | 13.00 | 12.50 | 12.90 | 00:00:00 | | 2004-03-08 | 82,300 | 12.90 | 13.00 | 12.77 | 12.90 | 00:00:00 | | 2004-03-09 | 240,000 | 12.80 | 13.22 | 12.80 | 13.05 | 00:00:00 | | 2004-03-10 | 92,300 | 13.15 | 13.15 | 12.57 | 12.70 | 00:00:00 | | 2004-03-11 | 61,700 | 12.55 | 12.64 | 12.51 | 12.60 | 00:00:00 | | 2004-03-12 | 82,900 | 12.40 | 12.74 | 12.20 | 12.74 | 00:00:00 | | 2004-03-15 | 60,700 | 12.55 | 12.75 | 12.55 | 12.73 | 00:00:00 | | 2004-03-16 | 57,800 | 12.70 | 12.73 | 12.41 | 12.53 | 00:00:00 | | 2004-03-17 | 146,200 | 12.40 | 12.75 | 12.39 | 12.64 | 00:00:00 | | 2004-03-18 | 286,000 | 12.60 | 12.91 | 12.60 | 12.80 | 00:00:00 | | 2004-03-19 | 1,480,800 | 12.79 | 13.35 | 12.68 | 13.20 | 00:00:00 | | 2004-03-22 | 276,500 | 13.29 | 13.50 | 12.90 | 12.91 | 00:00:00 | | 2004-03-23 | 715,900 | 12.95 | 13.40 | 12.90 | 13.30 | 00:00:00 | | 2004-03-24 | 91,300 | 13.37 | 13.37 | 13.00 | 13.10 | 00:00:00 | | 2004-03-25 | 464,300 | 13.09 | 13.17 | 12.85 | 12.90 | 00:00:00 | | 2004-03-26 | 972,500 | 12.95 | 13.00 | 12.60 | 12.60 | 00:00:00 | | 2004-03-29 | 33,100 | 12.60 | 12.70 | 12.55 | 12.65 | 00:00:00 | | 2004-03-30 | 81,300 | 12.68 | 12.75 | 12.55 | 12.61 | 00:00:00 | | 2004-03-31 | 146,100 | 12.69 | 13.20 | 12.61 | 13.05 | 00:00:00 | | 2004-04-01 | 252,800 | 13.20 | 13.66 | 13.00 | 13.65 | 00:00:00 | | 2004-04-02 | 476,900 | 13.60 | 13.87 | 13.50 | 13.78 | 00:00:00 | | 2004-04-05 | 91,900 | 13.75 | 13.75 | 13.36 | 13.49 | 00:00:00 | | 2004-04-06 | 636,500 | 13.50 | 13.80 | 13.50 | 13.50 | 00:00:00 | | 2004-04-07 | 77,200 | 13.55 | 13.60 | 13.48 | 13.48 | 00:00:00 | | 2004-04-08 | 235,700 | 13.35 | 13.55 | 13.17 | 13.25 | 00:00:00 | | 2004-04-12 | 43,600 | 13.39 | 13.39 | 13.00 | 13.11 | 00:00:00 | | 2004-04-13 | 77,900 | 12.85 | 12.85 | 12.25 | 12.26 | 00:00:00 | | 2004-04-14 | 121,300 | 11.90 | 12.20 | 11.50 | 12.10 | 00:00:00 | | 2004-04-15 | 48,200 | 12.25 | 12.40 | 11.80 | 12.00 | 00:00:00 | | 2004-04-16 | 65,000 | 12.10 | 12.50 | 12.10 | 12.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
