|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-21 | 637,600 | 10.39 | 10.78 | 10.15 | 10.64 | 00:00:00 | | 2008-02-22 | 481,600 | 10.60 | 10.85 | 10.30 | 10.85 | 00:00:00 | | 2008-02-25 | 321,000 | 11.04 | 11.04 | 10.60 | 10.85 | 00:00:00 | | 2008-02-26 | 507,200 | 10.98 | 11.39 | 10.75 | 11.36 | 00:00:00 | | 2008-02-27 | 394,400 | 11.70 | 11.70 | 11.26 | 11.46 | 00:00:00 | | 2008-02-28 | 218,800 | 11.50 | 11.54 | 11.35 | 11.54 | 00:00:00 | | 2008-02-29 | 260,600 | 11.54 | 11.64 | 11.23 | 11.53 | 00:00:00 | | 2008-03-03 | 783,500 | 12.22 | 12.59 | 12.05 | 12.46 | 00:00:00 | | 2008-03-04 | 679,000 | 12.88 | 12.88 | 11.75 | 11.95 | 00:00:00 | | 2008-03-05 | 1,027,400 | 12.67 | 12.68 | 12.12 | 12.58 | 00:00:00 | | 2008-03-06 | 896,000 | 12.77 | 12.80 | 12.01 | 12.63 | 00:00:00 | | 2008-03-07 | 708,500 | 12.74 | 12.75 | 12.40 | 12.52 | 00:00:00 | | 2008-03-10 | 717,300 | 12.42 | 12.52 | 12.02 | 12.15 | 00:00:00 | | 2008-03-11 | 688,400 | 12.25 | 12.35 | 12.08 | 12.13 | 00:00:00 | | 2008-03-12 | 325,800 | 12.63 | 13.01 | 12.12 | 13.01 | 00:00:00 | | 2008-03-13 | 599,500 | 13.39 | 13.42 | 13.01 | 13.27 | 00:00:00 | | 2008-03-14 | 407,400 | 13.42 | 13.55 | 12.85 | 13.28 | 00:00:00 | | 2008-03-17 | 479,800 | 13.21 | 13.62 | 12.56 | 12.75 | 00:00:00 | | 2008-03-18 | 345,700 | 12.87 | 12.90 | 12.38 | 12.59 | 00:00:00 | | 2008-03-19 | 891,300 | 12.51 | 12.51 | 11.20 | 11.80 | 00:00:00 | | 2008-03-20 | 1,144,600 | 11.51 | 12.80 | 11.11 | 12.80 | 00:00:00 | | 2008-03-24 | 225,700 | 12.52 | 12.52 | 11.78 | 12.00 | 00:00:00 | | 2008-03-25 | 256,800 | 12.46 | 12.60 | 12.02 | 12.60 | 00:00:00 | | 2008-03-26 | 394,600 | 12.60 | 13.23 | 12.50 | 13.20 | 00:00:00 | | 2008-03-27 | 313,400 | 13.20 | 13.28 | 12.47 | 12.65 | 00:00:00 | | 2008-03-28 | 332,500 | 12.50 | 12.81 | 12.10 | 12.33 | 00:00:00 | | 2008-03-31 | 359,100 | 12.60 | 12.76 | 11.89 | 12.28 | 00:00:00 | | 2008-04-01 | 465,300 | 12.03 | 12.17 | 11.28 | 11.43 | 00:00:00 | | 2008-04-02 | 369,900 | 11.63 | 11.65 | 11.27 | 11.52 | 00:00:00 | | 2008-04-03 | 179,300 | 11.60 | 11.63 | 11.40 | 11.58 | 00:00:00 | | 2008-04-04 | 421,200 | 11.57 | 11.73 | 11.50 | 11.70 | 00:00:00 | | 2008-04-07 | 369,200 | 11.98 | 12.20 | 11.71 | 11.93 | 00:00:00 | | 2008-04-08 | 376,300 | 11.85 | 11.95 | 11.46 | 11.69 | 00:00:00 | | 2008-04-09 | 331,700 | 11.69 | 11.81 | 11.50 | 11.66 | 00:00:00 | | 2008-04-10 | 240,500 | 11.70 | 11.70 | 11.35 | 11.64 | 00:00:00 | | 2008-04-11 | 207,800 | 11.45 | 11.55 | 11.34 | 11.54 | 00:00:00 | | 2008-04-14 | 910,100 | 11.60 | 12.10 | 11.39 | 11.90 | 00:00:00 | | 2008-04-15 | 254,000 | 12.00 | 12.20 | 11.76 | 12.19 | 00:00:00 | | 2008-04-16 | 380,100 | 12.31 | 12.60 | 12.26 | 12.50 | 00:00:00 | | 2008-04-17 | 273,600 | 12.45 | 12.51 | 11.99 | 12.10 | 00:00:00 | | 2008-04-18 | 270,300 | 11.90 | 11.97 | 11.55 | 11.95 | 00:00:00 | | 2008-04-21 | 710,600 | 12.08 | 12.20 | 11.74 | 11.95 | 00:00:00 | | 2008-04-22 | 402,000 | 12.04 | 12.04 | 11.55 | 11.65 | 00:00:00 | | 2008-04-23 | 1,002,300 | 11.61 | 11.61 | 10.38 | 10.53 | 00:00:00 | | 2008-04-24 | 584,700 | 10.60 | 10.60 | 10.17 | 10.30 | 00:00:00 | | 2008-04-25 | 282,500 | 10.30 | 10.60 | 10.22 | 10.57 | 00:00:00 | | 2008-04-28 | 277,100 | 10.68 | 10.83 | 10.59 | 10.68 | 00:00:00 | | 2008-04-29 | 601,400 | 10.61 | 10.61 | 9.95 | 10.16 | 00:00:00 | | 2008-04-30 | 385,300 | 10.26 | 10.96 | 10.19 | 10.68 | 00:00:00 | | 2008-05-01 | 376,400 | 10.60 | 10.60 | 10.02 | 10.38 | 00:00:00 | | 2008-05-02 | 164,200 | 10.35 | 10.61 | 10.32 | 10.46 | 00:00:00 | | 2008-05-05 | 440,300 | 10.55 | 10.77 | 10.36 | 10.60 | 00:00:00 | | 2008-05-06 | 467,800 | 10.66 | 10.85 | 10.54 | 10.73 | 00:00:00 | | 2008-05-07 | 137,200 | 10.70 | 10.70 | 10.40 | 10.40 | 00:00:00 | | 2008-05-08 | 198,800 | 10.56 | 10.85 | 10.51 | 10.85 | 00:00:00 | | 2008-05-09 | 319,500 | 10.93 | 10.95 | 10.46 | 10.92 | 00:00:00 | | 2008-05-12 | 215,500 | 11.08 | 11.26 | 10.91 | 11.00 | 00:00:00 | | 2008-05-13 | 154,200 | 10.91 | 10.93 | 10.60 | 10.85 | 00:00:00 | | 2008-05-14 | 164,500 | 10.85 | 10.89 | 10.45 | 10.46 | 00:00:00 | | 2008-05-15 | 204,000 | 10.62 | 11.01 | 10.62 | 11.00 | 00:00:00 | | 2008-05-16 | 245,100 | 11.05 | 11.50 | 11.05 | 11.37 | 00:00:00 | | 2008-05-19 | 191,600 | 11.44 | 11.73 | 11.23 | 11.36 | 00:00:00 | | 2008-05-20 | 199,100 | 11.46 | 11.68 | 11.42 | 11.51 | 00:00:00 | | 2008-05-21 | 307,700 | 11.41 | 11.60 | 11.22 | 11.36 | 00:00:00 | | 2008-05-22 | 424,000 | 11.28 | 11.28 | 10.48 | 10.65 | 00:00:00 | | 2008-05-23 | 246,800 | 10.74 | 10.95 | 10.45 | 10.55 | 00:00:00 | | 2008-05-27 | 375,400 | 10.42 | 10.71 | 10.33 | 10.48 | 00:00:00 | | 2008-05-28 | 475,900 | 10.50 | 10.50 | 10.30 | 10.39 | 00:00:00 | | 2008-05-29 | 362,900 | 10.31 | 10.41 | 10.09 | 10.26 | 00:00:00 | | 2008-05-30 | 276,000 | 10.34 | 10.38 | 10.19 | 10.23 | 00:00:00 | | 2008-06-02 | 263,400 | 10.26 | 10.49 | 10.10 | 10.35 | 00:00:00 | | 2008-06-03 | 163,400 | 10.19 | 10.55 | 10.15 | 10.15 | 00:00:00 | | 2008-06-04 | 207,200 | 10.13 | 10.26 | 10.02 | 10.04 | 00:00:00 | | 2008-06-05 | 276,400 | 10.02 | 10.15 | 9.97 | 10.05 | 00:00:00 | | 2008-06-06 | 322,600 | 10.15 | 10.52 | 10.15 | 10.38 | 00:00:00 | | 2008-06-09 | 323,100 | 10.49 | 10.59 | 10.25 | 10.31 | 00:00:00 | | 2008-06-10 | 503,900 | 10.38 | 10.38 | 9.87 | 10.00 | 00:00:00 | | 2008-06-11 | 264,000 | 10.05 | 10.18 | 9.97 | 10.04 | 00:00:00 | | 2008-06-12 | 360,100 | 9.88 | 9.88 | 9.60 | 9.60 | 00:00:00 | | 2008-06-13 | 327,700 | 9.61 | 9.81 | 9.55 | 9.56 | 00:00:00 | | 2008-06-16 | 245,500 | 10.09 | 10.09 | 9.78 | 9.91 | 00:00:00 | | 2008-06-17 | 151,800 | 9.84 | 9.99 | 9.80 | 9.95 | 00:00:00 | | 2008-06-18 | 190,600 | 9.99 | 10.20 | 9.88 | 10.20 | 00:00:00 | | 2008-06-19 | 283,300 | 10.39 | 10.39 | 10.03 | 10.16 | 00:00:00 | | 2008-06-20 | 435,000 | 10.22 | 10.24 | 9.75 | 9.87 | 00:00:00 | | 2008-06-23 | 320,300 | 9.80 | 9.85 | 9.65 | 9.85 | 00:00:00 | | 2008-06-24 | 322,500 | 9.67 | 9.95 | 9.61 | 9.72 | 00:00:00 | | 2008-06-25 | 446,100 | 9.73 | 9.73 | 9.27 | 9.60 | 00:00:00 | | 2008-06-26 | 373,200 | 9.75 | 10.15 | 9.72 | 10.14 | 00:00:00 | | 2008-06-27 | 365,300 | 10.15 | 10.30 | 10.00 | 10.23 | 00:00:00 | | 2008-06-30 | 476,100 | 10.40 | 10.69 | 10.16 | 10.40 | 00:00:00 | | 2008-07-01 | 559,000 | 10.47 | 11.45 | 10.45 | 11.25 | 00:00:00 | | 2008-07-02 | 315,200 | 11.25 | 11.45 | 11.00 | 11.10 | 00:00:00 | | 2008-07-03 | 183,200 | 11.08 | 11.08 | 10.59 | 10.84 | 00:00:00 | | 2008-07-07 | 251,500 | 10.91 | 10.97 | 10.53 | 10.97 | 00:00:00 | | 2008-07-08 | 330,100 | 10.84 | 10.93 | 10.65 | 10.90 | 00:00:00 | | 2008-07-09 | 217,100 | 10.87 | 11.20 | 10.81 | 11.00 | 00:00:00 | | 2008-07-10 | 321,300 | 11.19 | 11.45 | 11.02 | 11.40 | 00:00:00 | | 2008-07-11 | 396,000 | 11.49 | 11.80 | 11.38 | 11.47 | 00:00:00 | | 2008-07-14 | 362,600 | 11.47 | 11.76 | 11.47 | 11.75 | 00:00:00 | | 2008-07-15 | 805,100 | 11.93 | 12.14 | 10.85 | 11.23 | 00:00:00 | | 2008-07-16 | 309,600 | 11.11 | 11.39 | 11.00 | 11.22 | 00:00:00 | | 2008-07-17 | 402,900 | 11.25 | 11.35 | 10.90 | 11.05 | 00:00:00 | | 2008-07-18 | 766,600 | 10.94 | 11.10 | 10.59 | 10.82 | 00:00:00 | | 2008-07-21 | 645,900 | 11.18 | 11.18 | 10.61 | 10.80 | 00:00:00 | | 2008-07-22 | 413,500 | 10.87 | 10.96 | 10.10 | 10.25 | 00:00:00 | | 2008-07-23 | 521,800 | 10.40 | 10.40 | 9.60 | 9.78 | 00:00:00 | | 2008-07-24 | 366,300 | 9.72 | 9.89 | 9.44 | 9.58 | 00:00:00 | | 2008-07-25 | 271,900 | 9.60 | 9.95 | 9.59 | 9.78 | 00:00:00 | | 2008-07-28 | 240,500 | 10.11 | 10.20 | 9.80 | 9.98 | 00:00:00 | | 2008-07-29 | 356,700 | 9.98 | 9.98 | 9.53 | 9.72 | 00:00:00 | | 2008-07-30 | 367,000 | 9.58 | 9.96 | 9.40 | 9.87 | 00:00:00 | | 2008-07-31 | 137,800 | 10.25 | 10.25 | 9.80 | 9.98 | 00:00:00 | | 2008-08-01 | 252,200 | 9.86 | 10.23 | 9.73 | 9.80 | 00:00:00 | | 2008-08-04 | 1,055,900 | 9.75 | 10.14 | 9.46 | 9.60 | 00:00:00 | | 2008-08-05 | 352,200 | 9.50 | 9.58 | 9.10 | 9.13 | 00:00:00 | | 2008-08-06 | 465,500 | 9.16 | 9.49 | 8.95 | 8.96 | 00:00:00 | | 2008-08-07 | 255,000 | 9.01 | 9.18 | 8.93 | 9.00 | 00:00:00 | | 2008-08-08 | 646,100 | 8.85 | 8.88 | 8.11 | 8.16 | 00:00:00 | | 2008-08-11 | 578,300 | 8.26 | 8.26 | 7.58 | 7.80 | 00:00:00 | | 2008-08-12 | 429,400 | 8.04 | 8.06 | 7.75 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
