|
 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 2024-06-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-15 | 704,500 | 11.18 | 11.76 | 10.93 | 11.74 | 00:00:00 | | 2010-01-19 | 307,600 | 11.63 | 11.90 | 11.58 | 11.63 | 00:00:00 | | 2010-01-20 | 405,700 | 11.34 | 11.45 | 10.95 | 11.07 | 00:00:00 | | 2010-01-21 | 534,400 | 10.97 | 11.12 | 10.33 | 10.33 | 00:00:00 | | 2010-01-22 | 384,900 | 10.31 | 10.74 | 10.13 | 10.56 | 00:00:00 | | 2010-01-25 | 276,000 | 10.61 | 10.69 | 10.24 | 10.32 | 00:00:00 | | 2010-01-26 | 511,100 | 10.14 | 10.26 | 9.98 | 10.09 | 00:00:00 | | 2010-01-27 | 279,800 | 10.11 | 10.19 | 9.75 | 10.09 | 00:00:00 | | 2010-01-28 | 931,400 | 10.20 | 10.40 | 9.47 | 9.57 | 00:00:00 | | 2010-01-29 | 525,200 | 9.53 | 9.69 | 9.11 | 9.16 | 00:00:00 | | 2010-02-01 | 672,100 | 9.11 | 10.47 | 9.11 | 10.47 | 00:00:00 | | 2010-02-02 | 498,600 | 10.47 | 10.69 | 10.10 | 10.18 | 00:00:00 | | 2010-02-03 | 443,100 | 10.12 | 10.28 | 9.84 | 10.03 | 00:00:00 | | 2010-02-04 | 500,900 | 9.84 | 9.85 | 9.25 | 9.30 | 00:00:00 | | 2010-02-05 | 645,200 | 9.44 | 9.80 | 9.06 | 9.78 | 00:00:00 | | 2010-02-08 | 325,300 | 9.75 | 9.89 | 9.39 | 9.41 | 00:00:00 | | 2010-02-09 | 468,100 | 9.42 | 10.08 | 9.42 | 9.94 | 00:00:00 | | 2010-02-10 | 437,800 | 9.92 | 9.97 | 9.58 | 9.73 | 00:00:00 | | 2010-02-11 | 367,600 | 9.76 | 10.28 | 9.68 | 10.24 | 00:00:00 | | 2010-02-12 | 209,000 | 10.04 | 10.25 | 9.90 | 10.09 | 00:00:00 | | 2010-02-16 | 380,000 | 10.20 | 10.47 | 10.20 | 10.37 | 00:00:00 | | 2010-02-17 | 239,900 | 10.38 | 10.41 | 10.11 | 10.16 | 00:00:00 | | 2010-02-18 | 335,100 | 10.10 | 10.41 | 10.07 | 10.16 | 00:00:00 | | 2010-02-19 | 259,600 | 10.01 | 10.16 | 9.96 | 10.04 | 00:00:00 | | 2010-02-22 | 515,000 | 9.95 | 10.01 | 9.70 | 9.83 | 00:00:00 | | 2010-02-23 | 319,800 | 9.72 | 9.81 | 9.45 | 9.59 | 00:00:00 | | 2010-02-24 | 472,500 | 9.50 | 9.64 | 9.20 | 9.37 | 00:00:00 | | 2010-02-25 | 485,100 | 9.29 | 9.77 | 9.10 | 9.68 | 00:00:00 | | 2010-02-26 | 326,700 | 9.83 | 9.95 | 9.52 | 9.81 | 00:00:00 | | 2010-03-01 | 269,500 | 9.73 | 10.20 | 9.73 | 10.13 | 00:00:00 | | 2010-03-02 | 742,300 | 10.22 | 10.35 | 9.92 | 10.04 | 00:00:00 | | 2010-03-03 | 736,300 | 10.04 | 10.18 | 9.84 | 9.90 | 00:00:00 | | 2010-03-04 | 705,700 | 9.79 | 9.91 | 9.60 | 9.77 | 00:00:00 | | 2010-03-05 | 446,200 | 9.75 | 9.93 | 9.70 | 9.88 | 00:00:00 | | 2010-03-08 | 337,500 | 9.85 | 9.93 | 9.71 | 9.81 | 00:00:00 | | 2010-03-09 | 355,000 | 9.66 | 9.99 | 9.59 | 9.83 | 00:00:00 | | 2010-03-10 | 652,000 | 9.83 | 10.13 | 9.75 | 9.88 | 00:00:00 | | 2010-03-11 | 570,300 | 9.84 | 10.21 | 9.75 | 10.14 | 00:00:00 | | 2010-03-12 | 233,100 | 10.25 | 10.25 | 10.03 | 10.16 | 00:00:00 | | 2010-03-15 | 204,700 | 10.17 | 10.22 | 10.01 | 10.15 | 00:00:00 | | 2010-03-16 | 289,700 | 10.30 | 10.38 | 10.11 | 10.27 | 00:00:00 | | 2010-03-17 | 218,600 | 10.29 | 10.30 | 10.20 | 10.24 | 00:00:00 | | 2010-03-18 | 304,900 | 10.25 | 10.37 | 10.05 | 10.12 | 00:00:00 | | 2010-03-19 | 568,600 | 10.07 | 10.08 | 9.83 | 9.92 | 00:00:00 | | 2010-03-22 | 482,700 | 9.86 | 9.88 | 9.67 | 9.74 | 00:00:00 | | 2010-03-23 | 336,100 | 9.75 | 9.82 | 9.51 | 9.70 | 00:00:00 | | 2010-03-24 | 455,100 | 9.51 | 9.57 | 9.38 | 9.48 | 00:00:00 | | 2010-03-25 | 301,600 | 9.52 | 9.65 | 9.41 | 9.48 | 00:00:00 | | 2010-03-26 | 605,900 | 9.54 | 9.57 | 9.28 | 9.41 | 00:00:00 | | 2010-03-29 | 370,000 | 9.54 | 9.54 | 9.41 | 9.45 | 00:00:00 | | 2010-03-30 | 422,800 | 9.51 | 9.56 | 9.16 | 9.30 | 00:00:00 | | 2010-03-31 | 559,100 | 9.34 | 9.39 | 9.18 | 9.26 | 00:00:00 | | 2010-04-01 | 479,200 | 9.31 | 9.42 | 9.26 | 9.42 | 00:00:00 | | 2010-04-05 | 656,500 | 9.49 | 9.65 | 9.44 | 9.56 | 00:00:00 | | 2010-04-06 | 444,900 | 9.57 | 9.60 | 9.51 | 9.56 | 00:00:00 | | 2010-04-07 | 889,300 | 9.59 | 9.79 | 9.50 | 9.57 | 00:00:00 | | 2010-04-08 | 514,200 | 9.54 | 9.65 | 9.45 | 9.55 | 00:00:00 | | 2010-04-09 | 560,400 | 9.50 | 9.62 | 9.45 | 9.62 | 00:00:00 | | 2010-04-12 | 336,300 | 9.64 | 9.73 | 9.50 | 9.54 | 00:00:00 | | 2010-04-13 | 416,800 | 9.60 | 9.69 | 9.45 | 9.67 | 00:00:00 | | 2010-04-14 | 765,500 | 9.71 | 9.88 | 9.71 | 9.82 | 00:00:00 | | 2010-04-15 | 349,000 | 9.77 | 9.98 | 9.71 | 9.78 | 00:00:00 | | 2010-04-16 | 606,000 | 9.63 | 9.72 | 9.27 | 9.56 | 00:00:00 | | 2010-04-19 | 431,500 | 9.44 | 9.46 | 9.25 | 9.45 | 00:00:00 | | 2010-04-20 | 450,600 | 9.50 | 9.59 | 9.25 | 9.32 | 00:00:00 | | 2010-04-21 | 466,600 | 9.27 | 9.32 | 9.11 | 9.22 | 00:00:00 | | 2010-04-22 | 445,000 | 9.10 | 9.51 | 9.10 | 9.44 | 00:00:00 | | 2010-04-23 | 626,400 | 9.34 | 9.76 | 9.34 | 9.74 | 00:00:00 | | 2010-04-26 | 287,700 | 9.75 | 9.85 | 9.67 | 9.73 | 00:00:00 | | 2010-04-27 | 599,200 | 9.71 | 9.84 | 9.51 | 9.77 | 00:00:00 | | 2010-04-28 | 835,000 | 9.83 | 10.21 | 9.75 | 10.05 | 00:00:00 | | 2010-04-29 | 1,184,900 | 10.16 | 10.38 | 10.01 | 10.13 | 00:00:00 | | 2010-04-30 | 722,600 | 10.22 | 10.46 | 10.01 | 10.06 | 00:00:00 | | 2010-05-03 | 378,900 | 10.11 | 10.19 | 9.82 | 9.89 | 00:00:00 | | 2010-05-04 | 787,400 | 9.81 | 9.85 | 9.47 | 9.62 | 00:00:00 | | 2010-05-05 | 558,800 | 9.54 | 9.72 | 9.25 | 9.60 | 00:00:00 | | 2010-05-06 | 1,832,700 | 9.56 | 9.56 | 8.50 | 9.16 | 00:00:00 | | 2010-05-07 | 764,900 | 9.23 | 9.37 | 8.94 | 9.12 | 00:00:00 | | 2010-05-10 | 599,800 | 9.17 | 9.38 | 9.08 | 9.27 | 00:00:00 | | 2010-05-11 | 960,000 | 9.47 | 9.85 | 9.35 | 9.78 | 00:00:00 | | 2010-05-12 | 965,000 | 10.14 | 10.21 | 9.92 | 9.98 | 00:00:00 | | 2010-05-13 | 577,900 | 10.00 | 10.18 | 9.80 | 9.99 | 00:00:00 | | 2010-05-14 | 705,300 | 10.10 | 10.18 | 9.63 | 10.09 | 00:00:00 | | 2010-05-17 | 636,300 | 10.12 | 10.12 | 9.64 | 9.87 | 00:00:00 | | 2010-05-18 | 378,600 | 9.84 | 9.86 | 9.62 | 9.75 | 00:00:00 | | 2010-05-19 | 1,018,300 | 9.59 | 9.64 | 8.86 | 9.13 | 00:00:00 | | 2010-05-20 | 910,900 | 9.10 | 9.10 | 8.58 | 8.67 | 00:00:00 | | 2010-05-21 | 595,500 | 8.44 | 8.80 | 8.25 | 8.58 | 00:00:00 | | 2010-05-24 | 294,200 | 8.71 | 8.92 | 8.66 | 8.70 | 00:00:00 | | 2010-05-25 | 573,100 | 8.68 | 8.84 | 8.40 | 8.72 | 00:00:00 | | 2010-05-26 | 756,600 | 8.82 | 9.24 | 8.82 | 8.99 | 00:00:00 | | 2010-05-27 | 401,500 | 8.99 | 9.23 | 8.97 | 9.17 | 00:00:00 | | 2010-05-28 | 537,900 | 9.00 | 9.16 | 8.71 | 8.84 | 00:00:00 | | 2010-06-01 | 601,000 | 8.57 | 9.04 | 8.57 | 8.67 | 00:00:00 | | 2010-06-02 | 578,800 | 8.68 | 9.03 | 8.61 | 9.02 | 00:00:00 | | 2010-06-03 | 486,800 | 9.04 | 9.17 | 8.92 | 8.98 | 00:00:00 | | 2010-06-04 | 250,200 | 8.94 | 9.02 | 8.80 | 8.90 | 00:00:00 | | 2010-06-07 | 547,400 | 8.86 | 9.27 | 8.83 | 8.95 | 00:00:00 | | 2010-06-08 | 1,170,700 | 9.07 | 9.55 | 9.07 | 9.40 | 00:00:00 | | 2010-06-09 | 314,300 | 9.40 | 9.42 | 9.24 | 9.31 | 00:00:00 | | 2010-06-10 | 174,500 | 9.27 | 9.40 | 9.27 | 9.31 | 00:00:00 | | 2010-06-11 | 591,300 | 9.32 | 9.52 | 9.14 | 9.18 | 00:00:00 | | 2010-06-14 | 345,600 | 9.31 | 9.36 | 9.10 | 9.12 | 00:00:00 | | 2010-06-15 | 502,900 | 9.33 | 9.33 | 8.95 | 9.19 | 00:00:00 | | 2010-06-16 | 296,300 | 8.97 | 9.19 | 8.97 | 9.17 | 00:00:00 | | 2010-06-17 | 779,700 | 9.21 | 9.48 | 9.21 | 9.41 | 00:00:00 | | 2010-06-18 | 2,614,900 | 9.65 | 9.85 | 8.74 | 8.74 | 00:00:00 | | 2010-06-21 | 707,700 | 9.58 | 9.64 | 9.18 | 9.21 | 00:00:00 | | 2010-06-22 | 449,100 | 9.15 | 9.36 | 9.04 | 9.11 | 00:00:00 | | 2010-06-23 | 419,500 | 9.41 | 9.41 | 8.88 | 9.02 | 00:00:00 | | 2010-06-24 | 439,900 | 9.14 | 9.14 | 8.86 | 8.91 | 00:00:00 | | 2010-06-25 | 444,100 | 9.05 | 9.38 | 8.94 | 9.29 | 00:00:00 | | 2010-06-28 | 466,900 | 9.27 | 9.55 | 9.10 | 9.17 | 00:00:00 | | 2010-06-29 | 586,300 | 9.63 | 9.63 | 8.82 | 8.94 | 00:00:00 | | 2010-06-30 | 300,900 | 8.92 | 9.03 | 8.85 | 8.91 | 00:00:00 | | 2010-07-01 | 748,300 | 8.96 | 9.02 | 8.38 | 8.53 | 00:00:00 | | 2010-07-02 | 416,700 | 8.66 | 8.83 | 8.40 | 8.54 | 00:00:00 | | 2010-07-06 | 402,600 | 8.49 | 8.63 | 8.40 | 8.46 | 00:00:00 | | 2010-07-07 | 227,000 | 8.40 | 8.74 | 8.37 | 8.72 | 00:00:00 | | 2010-07-08 | 238,800 | 8.79 | 8.80 | 8.48 | 8.62 | 00:00:00 | | 2010-07-09 | 263,000 | 8.86 | 8.92 | 8.67 | 8.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
