|
 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 | | 2001-05-09 | 22,000 | 0.85 | 0.85 | 0.65 | 0.80 | 00:00:00 | | 2001-05-10 | 3,400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-05-11 | 8,100 | 0.75 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2001-05-14 | 8,400 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2001-05-16 | 13,500 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2001-05-17 | 22,200 | 0.70 | 0.80 | 0.70 | 0.79 | 00:00:00 | | 2001-05-18 | 10,600 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2001-05-21 | 72,900 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2001-05-22 | 91,400 | 0.86 | 0.87 | 0.79 | 0.85 | 00:00:00 | | 2001-05-23 | 19,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2001-05-24 | 5,500 | 0.82 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2001-05-25 | 21,000 | 0.70 | 0.80 | 0.70 | 0.76 | 00:00:00 | | 2001-05-30 | 8,800 | 0.81 | 0.81 | 0.73 | 0.73 | 00:00:00 | | 2001-06-04 | 11,500 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2001-06-05 | 16,600 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-06-07 | 22,700 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2001-06-08 | 21,800 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2001-06-11 | 5,000 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2001-06-12 | 14,500 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2001-06-13 | 35,800 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2001-06-14 | 39,000 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2001-06-15 | 1,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2001-06-18 | 8,300 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2001-06-19 | 500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-06-20 | 51,000 | 0.78 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2001-06-21 | 25,000 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2001-06-25 | 25,200 | 0.78 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2001-06-26 | 3,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-06-27 | 9,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2001-06-28 | 16,500 | 0.75 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2001-06-29 | 4,200 | 0.79 | 0.79 | 0.71 | 0.74 | 00:00:00 | | 2001-07-05 | 3,100 | 0.79 | 0.79 | 0.71 | 0.79 | 00:00:00 | | 2001-07-06 | 300 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2001-07-09 | 15,900 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2001-07-11 | 5,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-13 | 7,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-07-16 | 5,300 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2001-07-17 | 9,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2001-07-19 | 11,000 | 0.70 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2001-07-23 | 4,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-07-24 | 1,500 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2001-07-25 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-07-26 | 15 | 0.77 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2001-07-27 | 9,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-30 | 6,900 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-07-31 | 22,500 | 0.70 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2001-08-01 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-08-07 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-08-08 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-08-09 | 7,500 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2001-08-10 | 20,200 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2001-08-13 | 16,800 | 0.73 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2001-08-14 | 18,800 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2001-08-15 | 5,400 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2001-08-16 | 13,600 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2001-08-17 | 7,400 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2001-08-20 | 10,400 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-08-22 | 36,200 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2001-08-23 | 1,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-08-24 | 3,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-08-27 | 2,300 | 0.69 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2001-08-28 | 4,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-08-29 | 7,400 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-08-30 | 6,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-08-31 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-09-04 | 19,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2001-09-05 | 3,800 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-09-07 | 2,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-09-10 | 52,800 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-09-17 | 61,700 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2001-09-18 | 28,400 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2001-09-19 | 86,200 | 0.70 | 0.78 | 0.69 | 0.78 | 00:00:00 | | 2001-09-20 | 73,500 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2001-09-21 | 43,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2001-09-24 | 10,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2001-09-25 | 28,700 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2001-09-26 | 67,600 | 0.80 | 0.83 | 0.76 | 0.83 | 00:00:00 | | 2001-09-27 | 39,500 | 0.81 | 0.90 | 0.81 | 0.87 | 00:00:00 | | 2001-09-28 | 22,500 | 0.82 | 0.90 | 0.81 | 0.81 | 00:00:00 | | 2001-10-01 | 42,000 | 0.90 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2001-10-02 | 81,300 | 0.90 | 0.94 | 0.85 | 0.93 | 00:00:00 | | 2001-10-03 | 33,100 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2001-10-04 | 243,900 | 0.93 | 1.00 | 0.91 | 0.96 | 00:00:00 | | 2001-10-05 | 206,700 | 0.97 | 1.10 | 0.94 | 1.09 | 00:00:00 | | 2001-10-08 | 153,100 | 1.10 | 1.47 | 1.06 | 1.20 | 00:00:00 | | 2001-10-09 | 87,500 | 1.21 | 1.21 | 1.05 | 1.09 | 00:00:00 | | 2001-10-10 | 60,300 | 1.05 | 1.06 | 0.95 | 0.99 | 00:00:00 | | 2001-10-11 | 28,300 | 0.95 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2001-10-12 | 23,700 | 0.98 | 1.00 | 0.90 | 0.96 | 00:00:00 | | 2001-10-15 | 100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2001-10-16 | 3,200 | 1.00 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2001-10-17 | 23,300 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2001-10-18 | 7,100 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2001-10-19 | 2,100 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-10-22 | 18,900 | 0.98 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2001-10-23 | 14,400 | 1.04 | 1.04 | 0.94 | 1.02 | 00:00:00 | | 2001-10-24 | 16,700 | 0.94 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2001-10-25 | 2,000 | 1.01 | 1.01 | 0.94 | 1.01 | 00:00:00 | | 2001-10-26 | 800 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-10-29 | 7,600 | 1.01 | 1.01 | 0.93 | 0.93 | 00:00:00 | | 2001-10-30 | 31,100 | 0.93 | 1.06 | 0.93 | 1.00 | 00:00:00 | | 2001-10-31 | 6,500 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2001-11-01 | 1,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2001-11-02 | 3,800 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2001-11-05 | 12,500 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-11-06 | 1,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-11-07 | 3,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-11-08 | 21,400 | 0.95 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2001-11-09 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-11-12 | 8,500 | 0.98 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2001-11-14 | 8,000 | 0.98 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2001-11-15 | 9,600 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2001-11-16 | 8,100 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2001-11-19 | 1,500 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2001-11-26 | 700 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2001-11-28 | 15,800 | 0.95 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2001-11-29 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-11-30 | 3,500 | 0.87 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2001-12-03 | 7,500 | 0.87 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2001-12-04 | 2,600 | 0.87 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2001-12-06 | 17,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
