|
 MineFinders Corp. - [Ticker: MFN] |     | | 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 | | MFN quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-14 | 71,600 | 8.54 | 8.81 | 8.37 | 8.49 | 00:00:00 | | 2006-09-15 | 72,200 | 8.35 | 8.91 | 8.35 | 8.91 | 00:00:00 | | 2006-09-18 | 55,900 | 8.82 | 9.13 | 8.75 | 9.03 | 00:00:00 | | 2006-09-19 | 31,600 | 9.01 | 9.01 | 8.55 | 8.67 | 00:00:00 | | 2006-09-20 | 42,600 | 8.75 | 8.83 | 8.69 | 8.75 | 00:00:00 | | 2006-09-21 | 44,700 | 8.79 | 8.90 | 8.67 | 8.84 | 00:00:00 | | 2006-09-22 | 37,100 | 8.90 | 9.24 | 8.90 | 9.14 | 00:00:00 | | 2006-09-25 | 32,300 | 9.08 | 9.08 | 8.68 | 8.90 | 00:00:00 | | 2006-09-26 | 55,600 | 8.90 | 9.43 | 8.90 | 9.10 | 00:00:00 | | 2006-09-27 | 47,100 | 9.10 | 9.30 | 9.07 | 9.25 | 00:00:00 | | 2006-09-28 | 38,800 | 9.30 | 9.30 | 9.15 | 9.19 | 00:00:00 | | 2006-09-29 | 20,100 | 9.12 | 9.17 | 8.99 | 9.12 | 00:00:00 | | 2006-10-02 | 11,300 | 9.20 | 9.25 | 9.10 | 9.20 | 00:00:00 | | 2006-10-03 | 62,200 | 9.12 | 9.12 | 8.21 | 8.45 | 00:00:00 | | 2006-10-04 | 52,700 | 8.70 | 8.70 | 7.98 | 8.60 | 00:00:00 | | 2006-10-05 | 20,100 | 8.72 | 8.93 | 8.71 | 8.93 | 00:00:00 | | 2006-10-06 | 29,000 | 9.00 | 9.00 | 8.81 | 8.85 | 00:00:00 | | 2006-10-09 | 11,100 | 9.00 | 9.03 | 8.71 | 8.79 | 00:00:00 | | 2006-10-10 | 35,400 | 8.70 | 9.08 | 8.65 | 8.93 | 00:00:00 | | 2006-10-11 | 61,000 | 9.00 | 9.00 | 8.45 | 8.54 | 00:00:00 | | 2006-10-12 | 31,200 | 8.45 | 8.75 | 8.43 | 8.58 | 00:00:00 | | 2006-10-13 | 149,500 | 8.62 | 9.09 | 8.62 | 8.98 | 00:00:00 | | 2006-10-16 | 127,800 | 9.02 | 9.30 | 9.00 | 9.19 | 00:00:00 | | 2006-10-17 | 29,700 | 9.20 | 9.20 | 8.99 | 9.00 | 00:00:00 | | 2006-10-18 | 1,149,100 | 8.70 | 8.70 | 7.82 | 8.00 | 00:00:00 | | 2006-10-19 | 1,443,500 | 8.01 | 8.17 | 8.01 | 8.16 | 00:00:00 | | 2006-10-20 | 300,000 | 8.16 | 8.22 | 8.09 | 8.16 | 00:00:00 | | 2006-10-23 | 195,200 | 8.17 | 8.18 | 8.02 | 8.02 | 00:00:00 | | 2006-10-24 | 481,800 | 8.07 | 8.07 | 7.90 | 7.94 | 00:00:00 | | 2006-10-25 | 273,000 | 7.85 | 8.00 | 7.63 | 7.73 | 00:00:00 | | 2006-10-26 | 127,300 | 7.82 | 7.98 | 7.81 | 7.87 | 00:00:00 | | 2006-10-27 | 211,300 | 7.85 | 7.91 | 7.58 | 7.58 | 00:00:00 | | 2006-10-30 | 258,800 | 7.60 | 7.70 | 7.43 | 7.44 | 00:00:00 | | 2006-10-31 | 169,900 | 7.41 | 7.60 | 7.41 | 7.53 | 00:00:00 | | 2006-11-01 | 257,000 | 7.63 | 7.82 | 7.53 | 7.82 | 00:00:00 | | 2006-11-02 | 156,300 | 7.83 | 7.94 | 7.63 | 7.65 | 00:00:00 | | 2006-11-03 | 158,600 | 7.72 | 7.95 | 7.65 | 7.85 | 00:00:00 | | 2006-11-06 | 133,300 | 7.95 | 7.95 | 7.76 | 7.87 | 00:00:00 | | 2006-11-07 | 191,700 | 8.10 | 8.16 | 7.98 | 8.03 | 00:00:00 | | 2006-11-08 | 227,200 | 8.03 | 8.15 | 7.87 | 7.89 | 00:00:00 | | 2006-11-09 | 342,400 | 8.02 | 8.45 | 8.02 | 8.36 | 00:00:00 | | 2006-11-10 | 408,900 | 8.37 | 8.37 | 8.26 | 8.32 | 00:00:00 | | 2006-11-13 | 347,600 | 8.35 | 8.36 | 8.21 | 8.22 | 00:00:00 | | 2006-11-14 | 194,300 | 8.28 | 8.30 | 8.09 | 8.09 | 00:00:00 | | 2006-11-15 | 83,000 | 8.09 | 8.30 | 8.00 | 8.14 | 00:00:00 | | 2006-11-16 | 173,200 | 8.29 | 8.29 | 7.94 | 7.97 | 00:00:00 | | 2006-11-17 | 79,800 | 7.91 | 8.09 | 7.91 | 8.03 | 00:00:00 | | 2006-11-20 | 86,600 | 8.03 | 8.11 | 7.90 | 7.94 | 00:00:00 | | 2006-11-21 | 231,500 | 8.04 | 8.08 | 7.96 | 8.04 | 00:00:00 | | 2006-11-22 | 176,400 | 8.10 | 8.17 | 8.00 | 8.02 | 00:00:00 | | 2006-11-24 | 96,500 | 8.15 | 8.41 | 8.15 | 8.33 | 00:00:00 | | 2006-11-27 | 105,000 | 8.42 | 8.47 | 8.09 | 8.16 | 00:00:00 | | 2006-11-28 | 152,700 | 8.06 | 8.17 | 7.98 | 8.15 | 00:00:00 | | 2006-11-29 | 168,300 | 8.20 | 8.20 | 8.07 | 8.14 | 00:00:00 | | 2006-11-30 | 307,200 | 8.15 | 8.68 | 8.15 | 8.48 | 00:00:00 | | 2006-12-01 | 223,100 | 8.63 | 8.80 | 8.51 | 8.62 | 00:00:00 | | 2006-12-04 | 237,700 | 8.73 | 8.87 | 8.52 | 8.85 | 00:00:00 | | 2006-12-05 | 188,400 | 8.88 | 8.98 | 8.62 | 8.62 | 00:00:00 | | 2006-12-06 | 99,900 | 8.50 | 8.67 | 8.49 | 8.51 | 00:00:00 | | 2006-12-07 | 165,700 | 8.60 | 8.60 | 8.50 | 8.53 | 00:00:00 | | 2006-12-08 | 123,800 | 8.59 | 8.59 | 8.34 | 8.36 | 00:00:00 | | 2006-12-11 | 50,100 | 8.38 | 8.46 | 8.38 | 8.45 | 00:00:00 | | 2006-12-12 | 119,100 | 8.45 | 8.45 | 8.26 | 8.30 | 00:00:00 | | 2006-12-13 | 124,700 | 8.36 | 8.37 | 8.13 | 8.18 | 00:00:00 | | 2006-12-14 | 224,000 | 8.23 | 8.23 | 8.07 | 8.08 | 00:00:00 | | 2006-12-15 | 223,800 | 8.10 | 8.17 | 7.96 | 7.97 | 00:00:00 | | 2006-12-18 | 215,100 | 8.04 | 8.10 | 7.75 | 7.80 | 00:00:00 | | 2006-12-19 | 313,800 | 7.80 | 8.15 | 7.80 | 8.14 | 00:00:00 | | 2006-12-20 | 68,600 | 8.18 | 8.18 | 7.87 | 7.88 | 00:00:00 | | 2006-12-21 | 116,600 | 7.85 | 8.02 | 7.80 | 7.99 | 00:00:00 | | 2006-12-22 | 83,900 | 7.88 | 8.20 | 7.88 | 8.20 | 00:00:00 | | 2006-12-26 | 13,900 | 8.25 | 8.25 | 8.12 | 8.20 | 00:00:00 | | 2006-12-27 | 58,000 | 8.36 | 8.40 | 8.28 | 8.32 | 00:00:00 | | 2006-12-28 | 217,000 | 8.60 | 8.87 | 8.60 | 8.68 | 00:00:00 | | 2006-12-29 | 332,700 | 8.70 | 8.94 | 8.68 | 8.90 | 00:00:00 | | 2007-01-03 | 277,600 | 9.50 | 9.50 | 9.03 | 9.07 | 00:00:00 | | 2007-01-04 | 99,200 | 9.00 | 9.00 | 8.83 | 8.87 | 00:00:00 | | 2007-01-05 | 170,100 | 8.87 | 8.87 | 8.57 | 8.61 | 00:00:00 | | 2007-01-08 | 65,300 | 8.61 | 8.75 | 8.56 | 8.75 | 00:00:00 | | 2007-01-09 | 152,200 | 8.68 | 8.85 | 8.61 | 8.76 | 00:00:00 | | 2007-01-10 | 134,100 | 8.72 | 8.97 | 8.50 | 8.87 | 00:00:00 | | 2007-01-11 | 113,000 | 8.86 | 9.20 | 8.86 | 8.99 | 00:00:00 | | 2007-01-12 | 116,100 | 8.98 | 9.28 | 8.97 | 9.10 | 00:00:00 | | 2007-01-16 | 114,300 | 9.28 | 9.40 | 9.28 | 9.38 | 00:00:00 | | 2007-01-17 | 118,900 | 9.31 | 9.72 | 9.25 | 9.61 | 00:00:00 | | 2007-01-18 | 78,900 | 9.73 | 9.73 | 9.26 | 9.26 | 00:00:00 | | 2007-01-19 | 71,800 | 9.33 | 9.36 | 9.21 | 9.33 | 00:00:00 | | 2007-01-22 | 59,600 | 9.40 | 9.55 | 9.28 | 9.31 | 00:00:00 | | 2007-01-23 | 781,400 | 9.38 | 9.64 | 9.28 | 9.58 | 00:00:00 | | 2007-01-24 | 309,700 | 9.62 | 9.97 | 9.39 | 9.93 | 00:00:00 | | 2007-01-25 | 322,700 | 10.00 | 10.19 | 9.78 | 9.88 | 00:00:00 | | 2007-01-26 | 122,500 | 10.00 | 10.10 | 9.82 | 10.09 | 00:00:00 | | 2007-01-29 | 180,200 | 9.90 | 10.10 | 9.77 | 9.92 | 00:00:00 | | 2007-01-30 | 104,400 | 9.85 | 10.14 | 9.85 | 10.12 | 00:00:00 | | 2007-01-31 | 321,800 | 10.04 | 10.67 | 10.04 | 10.60 | 00:00:00 | | 2007-02-01 | 630,000 | 10.72 | 10.88 | 10.16 | 10.25 | 00:00:00 | | 2007-02-02 | 195,600 | 10.31 | 10.39 | 9.98 | 10.04 | 00:00:00 | | 2007-02-05 | 188,900 | 10.15 | 10.60 | 10.15 | 10.56 | 00:00:00 | | 2007-02-06 | 253,400 | 10.65 | 11.07 | 10.65 | 10.89 | 00:00:00 | | 2007-02-07 | 209,100 | 10.99 | 11.42 | 10.87 | 10.88 | 00:00:00 | | 2007-02-08 | 324,000 | 11.05 | 11.27 | 10.91 | 11.16 | 00:00:00 | | 2007-02-09 | 266,900 | 11.36 | 11.69 | 11.05 | 11.08 | 00:00:00 | | 2007-02-12 | 202,400 | 10.99 | 11.13 | 10.55 | 10.95 | 00:00:00 | | 2007-02-13 | 254,300 | 11.00 | 11.25 | 11.00 | 11.18 | 00:00:00 | | 2007-02-14 | 209,900 | 11.27 | 11.41 | 11.26 | 11.29 | 00:00:00 | | 2007-02-15 | 319,000 | 11.29 | 11.35 | 11.17 | 11.20 | 00:00:00 | | 2007-02-16 | 167,300 | 11.20 | 11.20 | 10.85 | 10.93 | 00:00:00 | | 2007-02-20 | 426,500 | 10.51 | 10.68 | 10.23 | 10.36 | 00:00:00 | | 2007-02-21 | 259,400 | 10.52 | 11.04 | 10.36 | 10.95 | 00:00:00 | | 2007-02-22 | 125,800 | 11.02 | 11.03 | 10.80 | 10.89 | 00:00:00 | | 2007-02-23 | 343,900 | 11.15 | 11.16 | 10.72 | 10.96 | 00:00:00 | | 2007-02-26 | 293,500 | 11.01 | 11.17 | 10.95 | 11.17 | 00:00:00 | | 2007-02-27 | 682,300 | 11.00 | 11.00 | 10.55 | 10.80 | 00:00:00 | | 2007-02-28 | 375,300 | 10.75 | 10.93 | 10.58 | 10.87 | 00:00:00 | | 2007-03-01 | 203,100 | 10.87 | 10.89 | 10.52 | 10.70 | 00:00:00 | | 2007-03-02 | 236,000 | 10.68 | 10.68 | 10.42 | 10.45 | 00:00:00 | | 2007-03-05 | 237,400 | 10.40 | 10.40 | 10.18 | 10.19 | 00:00:00 | | 2007-03-06 | 171,900 | 10.34 | 10.63 | 10.34 | 10.55 | 00:00:00 | | 2007-03-07 | 167,100 | 10.55 | 10.94 | 10.50 | 10.65 | 00:00:00 | | 2007-03-08 | 121,200 | 10.80 | 11.00 | 10.65 | 10.67 | 00:00:00 | | 2007-03-09 | 79,500 | 10.70 | 10.75 | 10.65 | 10.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
