|
 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 | | 2009-07-27 | 435,300 | 8.54 | 8.96 | 8.46 | 8.86 | 00:00:00 | | 2009-07-28 | 522,600 | 8.74 | 8.86 | 8.00 | 8.34 | 00:00:00 | | 2009-07-29 | 331,800 | 8.22 | 8.34 | 8.00 | 8.25 | 00:00:00 | | 2009-07-30 | 210,700 | 8.34 | 8.53 | 8.12 | 8.42 | 00:00:00 | | 2009-07-31 | 398,300 | 8.42 | 9.15 | 8.35 | 8.95 | 00:00:00 | | 2009-08-03 | 257,300 | 9.14 | 9.25 | 8.96 | 8.96 | 00:00:00 | | 2009-08-04 | 278,200 | 8.88 | 9.26 | 8.88 | 9.10 | 00:00:00 | | 2009-08-05 | 216,800 | 9.23 | 9.23 | 8.90 | 9.21 | 00:00:00 | | 2009-08-06 | 298,000 | 9.28 | 9.28 | 8.86 | 9.02 | 00:00:00 | | 2009-08-07 | 268,100 | 9.03 | 9.12 | 8.67 | 8.89 | 00:00:00 | | 2009-08-10 | 258,400 | 8.75 | 8.79 | 8.40 | 8.51 | 00:00:00 | | 2009-08-11 | 444,500 | 8.48 | 8.50 | 8.06 | 8.10 | 00:00:00 | | 2009-08-12 | 357,100 | 8.08 | 8.38 | 8.05 | 8.28 | 00:00:00 | | 2009-08-13 | 216,000 | 8.54 | 8.67 | 8.30 | 8.49 | 00:00:00 | | 2009-08-14 | 253,500 | 8.47 | 8.56 | 8.22 | 8.44 | 00:00:00 | | 2009-08-17 | 396,400 | 8.01 | 8.30 | 7.87 | 8.13 | 00:00:00 | | 2009-08-18 | 158,000 | 8.07 | 8.17 | 7.98 | 7.99 | 00:00:00 | | 2009-08-19 | 368,500 | 7.88 | 8.63 | 7.86 | 8.48 | 00:00:00 | | 2009-08-20 | 324,000 | 8.41 | 8.79 | 8.40 | 8.65 | 00:00:00 | | 2009-08-21 | 513,100 | 8.77 | 9.06 | 8.67 | 8.85 | 00:00:00 | | 2009-08-24 | 224,000 | 9.05 | 9.10 | 8.67 | 8.73 | 00:00:00 | | 2009-08-25 | 171,600 | 8.78 | 8.93 | 8.72 | 8.82 | 00:00:00 | | 2009-08-26 | 170,900 | 8.56 | 8.70 | 8.50 | 8.58 | 00:00:00 | | 2009-08-27 | 162,900 | 8.86 | 8.86 | 8.41 | 8.80 | 00:00:00 | | 2009-08-28 | 182,500 | 8.81 | 8.98 | 8.72 | 8.73 | 00:00:00 | | 2009-08-31 | 241,700 | 8.73 | 8.96 | 8.52 | 8.90 | 00:00:00 | | 2009-09-01 | 348,000 | 8.90 | 8.96 | 8.52 | 8.86 | 00:00:00 | | 2009-09-02 | 983,500 | 8.77 | 9.28 | 8.77 | 9.19 | 00:00:00 | | 2009-09-03 | 705,700 | 9.45 | 9.79 | 9.35 | 9.71 | 00:00:00 | | 2009-09-04 | 422,100 | 9.72 | 9.98 | 9.51 | 9.82 | 00:00:00 | | 2009-09-08 | 661,900 | 10.09 | 10.31 | 9.70 | 9.74 | 00:00:00 | | 2009-09-09 | 561,400 | 9.70 | 10.23 | 9.50 | 9.69 | 00:00:00 | | 2009-09-10 | 270,300 | 9.55 | 10.04 | 9.53 | 10.02 | 00:00:00 | | 2009-09-11 | 409,100 | 10.15 | 10.52 | 10.02 | 10.08 | 00:00:00 | | 2009-09-14 | 450,200 | 9.94 | 10.12 | 9.70 | 9.87 | 00:00:00 | | 2009-09-15 | 483,400 | 9.81 | 10.26 | 9.77 | 10.12 | 00:00:00 | | 2009-09-16 | 678,500 | 10.29 | 10.70 | 10.29 | 10.65 | 00:00:00 | | 2009-09-17 | 1,185,700 | 10.19 | 10.20 | 9.92 | 10.03 | 00:00:00 | | 2009-09-18 | 1,079,900 | 10.03 | 10.07 | 9.87 | 10.01 | 00:00:00 | | 2009-09-21 | 873,900 | 9.95 | 9.97 | 9.52 | 9.86 | 00:00:00 | | 2009-09-22 | 469,200 | 9.97 | 10.05 | 9.70 | 9.77 | 00:00:00 | | 2009-09-23 | 467,000 | 9.62 | 9.85 | 9.41 | 9.41 | 00:00:00 | | 2009-09-24 | 802,000 | 9.49 | 9.70 | 8.88 | 9.20 | 00:00:00 | | 2009-09-25 | 357,800 | 9.07 | 9.33 | 9.00 | 9.21 | 00:00:00 | | 2009-09-28 | 356,700 | 9.26 | 9.64 | 9.24 | 9.42 | 00:00:00 | | 2009-09-29 | 353,400 | 9.42 | 9.75 | 9.28 | 9.65 | 00:00:00 | | 2009-09-30 | 284,200 | 9.94 | 9.96 | 9.40 | 9.74 | 00:00:00 | | 2009-10-01 | 528,700 | 9.76 | 9.76 | 9.07 | 9.15 | 00:00:00 | | 2009-10-02 | 363,800 | 9.14 | 9.50 | 8.90 | 9.11 | 00:00:00 | | 2009-10-05 | 354,500 | 9.29 | 9.56 | 9.22 | 9.40 | 00:00:00 | | 2009-10-06 | 777,700 | 9.64 | 10.09 | 9.60 | 9.98 | 00:00:00 | | 2009-10-07 | 453,300 | 10.28 | 10.28 | 9.89 | 10.21 | 00:00:00 | | 2009-10-08 | 658,400 | 10.36 | 10.55 | 10.22 | 10.45 | 00:00:00 | | 2009-10-09 | 279,000 | 10.15 | 10.56 | 10.15 | 10.34 | 00:00:00 | | 2009-10-12 | 186,900 | 10.51 | 10.60 | 10.31 | 10.42 | 00:00:00 | | 2009-10-13 | 327,000 | 10.42 | 10.61 | 10.33 | 10.50 | 00:00:00 | | 2009-10-14 | 667,600 | 10.60 | 10.71 | 10.33 | 10.67 | 00:00:00 | | 2009-10-15 | 561,600 | 10.50 | 10.57 | 10.26 | 10.44 | 00:00:00 | | 2009-10-16 | 310,800 | 10.56 | 10.65 | 10.30 | 10.39 | 00:00:00 | | 2009-10-19 | 494,300 | 10.53 | 10.53 | 10.21 | 10.34 | 00:00:00 | | 2009-10-20 | 538,900 | 10.32 | 10.38 | 10.12 | 10.20 | 00:00:00 | | 2009-10-21 | 488,500 | 10.20 | 10.59 | 10.10 | 10.10 | 00:00:00 | | 2009-10-22 | 503,100 | 10.06 | 10.08 | 9.78 | 9.95 | 00:00:00 | | 2009-10-23 | 431,700 | 10.03 | 10.40 | 9.72 | 9.76 | 00:00:00 | | 2009-10-26 | 617,800 | 9.87 | 10.15 | 9.41 | 9.58 | 00:00:00 | | 2009-10-27 | 187,100 | 9.58 | 9.76 | 9.29 | 9.65 | 00:00:00 | | 2009-10-28 | 487,300 | 9.55 | 9.87 | 9.08 | 9.22 | 00:00:00 | | 2009-10-29 | 397,500 | 9.71 | 9.89 | 9.35 | 9.77 | 00:00:00 | | 2009-10-30 | 405,800 | 9.92 | 9.92 | 9.02 | 9.46 | 00:00:00 | | 2009-11-02 | 444,500 | 9.67 | 9.85 | 9.27 | 9.47 | 00:00:00 | | 2009-11-03 | 967,100 | 9.30 | 10.61 | 9.30 | 10.54 | 00:00:00 | | 2009-11-04 | 1,241,300 | 10.63 | 11.25 | 10.63 | 10.87 | 00:00:00 | | 2009-11-05 | 413,800 | 10.70 | 10.99 | 10.57 | 10.66 | 00:00:00 | | 2009-11-06 | 363,600 | 10.70 | 11.01 | 10.56 | 10.75 | 00:00:00 | | 2009-11-09 | 1,127,300 | 10.96 | 11.17 | 10.50 | 10.82 | 00:00:00 | | 2009-11-10 | 720,000 | 10.70 | 10.93 | 10.16 | 10.27 | 00:00:00 | | 2009-11-11 | 962,900 | 10.75 | 10.75 | 9.91 | 10.11 | 00:00:00 | | 2009-11-12 | 794,900 | 9.87 | 10.24 | 9.81 | 9.96 | 00:00:00 | | 2009-11-13 | 602,200 | 9.93 | 10.17 | 9.83 | 10.10 | 00:00:00 | | 2009-11-16 | 1,063,900 | 10.25 | 10.77 | 10.11 | 10.77 | 00:00:00 | | 2009-11-17 | 478,000 | 10.70 | 10.99 | 10.36 | 10.89 | 00:00:00 | | 2009-11-18 | 837,400 | 10.95 | 11.24 | 10.84 | 11.12 | 00:00:00 | | 2009-11-19 | 977,700 | 11.06 | 11.56 | 10.59 | 11.45 | 00:00:00 | | 2009-11-20 | 502,200 | 11.21 | 11.40 | 11.01 | 11.36 | 00:00:00 | | 2009-11-23 | 894,600 | 11.50 | 11.83 | 11.26 | 11.37 | 00:00:00 | | 2009-11-24 | 511,000 | 11.40 | 11.51 | 11.03 | 11.07 | 00:00:00 | | 2009-11-25 | 448,800 | 11.30 | 11.59 | 11.21 | 11.52 | 00:00:00 | | 2009-11-27 | 485,300 | 10.78 | 11.29 | 10.65 | 10.99 | 00:00:00 | | 2009-11-30 | 580,800 | 10.92 | 11.26 | 10.67 | 10.73 | 00:00:00 | | 2009-12-01 | 815,800 | 10.95 | 11.60 | 10.90 | 11.38 | 00:00:00 | | 2009-12-02 | 675,400 | 11.58 | 11.75 | 11.20 | 11.29 | 00:00:00 | | 2009-12-03 | 520,000 | 11.29 | 11.36 | 11.03 | 11.07 | 00:00:00 | | 2009-12-04 | 641,800 | 10.92 | 11.23 | 10.45 | 10.80 | 00:00:00 | | 2009-12-07 | 668,600 | 10.67 | 11.16 | 10.34 | 10.95 | 00:00:00 | | 2009-12-08 | 611,600 | 10.75 | 11.11 | 10.60 | 10.65 | 00:00:00 | | 2009-12-09 | 583,500 | 10.65 | 10.87 | 10.53 | 10.82 | 00:00:00 | | 2009-12-10 | 289,500 | 11.03 | 11.03 | 10.55 | 10.64 | 00:00:00 | | 2009-12-11 | 389,600 | 10.65 | 10.75 | 10.30 | 10.49 | 00:00:00 | | 2009-12-14 | 237,600 | 10.58 | 10.72 | 10.39 | 10.69 | 00:00:00 | | 2009-12-15 | 482,900 | 10.61 | 10.75 | 10.46 | 10.54 | 00:00:00 | | 2009-12-16 | 380,800 | 10.75 | 10.79 | 10.61 | 10.75 | 00:00:00 | | 2009-12-17 | 1,127,600 | 10.60 | 10.67 | 9.72 | 9.72 | 00:00:00 | | 2009-12-18 | 858,300 | 9.66 | 10.18 | 9.66 | 9.97 | 00:00:00 | | 2009-12-21 | 378,400 | 10.13 | 10.28 | 9.88 | 9.93 | 00:00:00 | | 2009-12-22 | 406,000 | 9.79 | 10.21 | 9.71 | 10.21 | 00:00:00 | | 2009-12-23 | 393,900 | 10.28 | 10.51 | 10.09 | 10.36 | 00:00:00 | | 2009-12-24 | 110,700 | 10.61 | 10.61 | 10.39 | 10.40 | 00:00:00 | | 2009-12-28 | 262,700 | 10.45 | 10.55 | 10.10 | 10.21 | 00:00:00 | | 2009-12-29 | 195,900 | 10.27 | 10.43 | 10.03 | 10.22 | 00:00:00 | | 2009-12-30 | 230,700 | 10.18 | 10.18 | 9.87 | 9.96 | 00:00:00 | | 2009-12-31 | 291,100 | 10.20 | 10.43 | 10.07 | 10.30 | 00:00:00 | | 2010-01-04 | 271,000 | 10.62 | 10.86 | 10.55 | 10.67 | 00:00:00 | | 2010-01-05 | 323,800 | 10.68 | 10.85 | 10.50 | 10.74 | 00:00:00 | | 2010-01-06 | 407,200 | 10.85 | 11.02 | 10.69 | 10.77 | 00:00:00 | | 2010-01-07 | 256,100 | 10.54 | 10.89 | 10.54 | 10.78 | 00:00:00 | | 2010-01-08 | 520,200 | 10.79 | 11.15 | 10.61 | 11.15 | 00:00:00 | | 2010-01-11 | 384,000 | 11.13 | 11.45 | 11.13 | 11.35 | 00:00:00 | | 2010-01-12 | 433,800 | 11.25 | 11.45 | 10.71 | 10.80 | 00:00:00 | | 2010-01-13 | 240,600 | 10.48 | 11.15 | 10.48 | 11.09 | 00:00:00 | | 2010-01-14 | 350,800 | 11.10 | 11.44 | 11.05 | 11.30 | 00:00:00 | | 2010-01-15 | 704,500 | 11.18 | 11.76 | 10.93 | 11.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
