|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-31 | 83,000 | 3.90 | 4.08 | 3.90 | 3.91 | 00:00:00 | | 2002-06-03 | 104,400 | 3.90 | 4.10 | 3.90 | 4.05 | 00:00:00 | | 2002-06-04 | 85,600 | 4.09 | 4.45 | 4.09 | 4.38 | 00:00:00 | | 2002-06-05 | 125,900 | 4.28 | 4.28 | 3.62 | 3.85 | 00:00:00 | | 2002-06-06 | 47,200 | 3.69 | 4.12 | 3.69 | 4.12 | 00:00:00 | | 2002-06-07 | 54,500 | 4.15 | 4.28 | 4.00 | 4.07 | 00:00:00 | | 2002-06-10 | 70,200 | 4.00 | 4.00 | 3.50 | 3.55 | 00:00:00 | | 2002-06-11 | 60,400 | 3.40 | 3.70 | 3.10 | 3.61 | 00:00:00 | | 2002-06-12 | 32,500 | 3.60 | 3.75 | 3.50 | 3.50 | 00:00:00 | | 2002-06-13 | 71,700 | 3.40 | 3.50 | 3.30 | 3.50 | 00:00:00 | | 2002-06-14 | 60,200 | 3.90 | 3.90 | 3.41 | 3.75 | 00:00:00 | | 2002-06-17 | 16,600 | 3.70 | 3.70 | 3.30 | 3.50 | 00:00:00 | | 2002-06-18 | 54,500 | 3.25 | 3.45 | 3.15 | 3.45 | 00:00:00 | | 2002-06-19 | 39,600 | 3.45 | 3.60 | 3.35 | 3.35 | 00:00:00 | | 2002-06-20 | 59,800 | 3.45 | 3.95 | 3.45 | 3.90 | 00:00:00 | | 2002-06-21 | 31,800 | 3.90 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2002-06-24 | 79,100 | 4.10 | 4.15 | 3.98 | 4.07 | 00:00:00 | | 2002-06-25 | 92,700 | 4.08 | 4.09 | 3.35 | 3.47 | 00:00:00 | | 2002-06-26 | 30,100 | 3.70 | 3.80 | 3.44 | 3.45 | 00:00:00 | | 2002-06-27 | 36,500 | 3.50 | 3.55 | 3.40 | 3.54 | 00:00:00 | | 2002-06-28 | 16,200 | 3.40 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2002-07-01 | 10,800 | 3.32 | 3.65 | 3.32 | 3.65 | 00:00:00 | | 2002-07-02 | 24,900 | 3.65 | 3.78 | 3.55 | 3.55 | 00:00:00 | | 2002-07-03 | 4,800 | 3.45 | 3.70 | 3.40 | 3.60 | 00:00:00 | | 2002-07-05 | 4,900 | 3.60 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2002-07-08 | 84,400 | 3.40 | 3.95 | 3.40 | 3.82 | 00:00:00 | | 2002-07-09 | 188,200 | 3.91 | 4.10 | 3.79 | 3.84 | 00:00:00 | | 2002-07-10 | 41,800 | 3.80 | 3.84 | 3.60 | 3.84 | 00:00:00 | | 2002-07-11 | 69,400 | 3.80 | 4.15 | 3.80 | 3.95 | 00:00:00 | | 2002-07-12 | 12,500 | 3.90 | 3.98 | 3.90 | 3.95 | 00:00:00 | | 2002-07-15 | 49,200 | 4.00 | 4.12 | 4.00 | 4.12 | 00:00:00 | | 2002-07-16 | 12,900 | 4.10 | 4.10 | 3.75 | 3.75 | 00:00:00 | | 2002-07-17 | 15,600 | 3.70 | 3.84 | 3.60 | 3.60 | 00:00:00 | | 2002-07-18 | 37,000 | 3.65 | 3.65 | 3.44 | 3.50 | 00:00:00 | | 2002-07-19 | 19,300 | 3.55 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2002-07-22 | 38,800 | 3.70 | 3.73 | 3.45 | 3.48 | 00:00:00 | | 2002-07-23 | 60,800 | 3.32 | 3.45 | 3.07 | 3.07 | 00:00:00 | | 2002-07-24 | 109,400 | 3.13 | 3.18 | 2.70 | 2.85 | 00:00:00 | | 2002-07-25 | 9,600 | 2.94 | 2.94 | 2.80 | 2.89 | 00:00:00 | | 2002-07-26 | 176,100 | 2.76 | 2.80 | 2.30 | 2.41 | 00:00:00 | | 2002-07-29 | 103,200 | 2.21 | 2.64 | 2.20 | 2.64 | 00:00:00 | | 2002-07-30 | 28,600 | 2.75 | 3.10 | 2.75 | 3.05 | 00:00:00 | | 2002-07-31 | 42,000 | 3.10 | 3.10 | 2.95 | 3.03 | 00:00:00 | | 2002-08-01 | 26,900 | 2.96 | 2.96 | 2.76 | 2.88 | 00:00:00 | | 2002-08-02 | 5,500 | 2.90 | 3.00 | 2.80 | 2.80 | 00:00:00 | | 2002-08-05 | 8,000 | 3.10 | 3.13 | 2.95 | 3.00 | 00:00:00 | | 2002-08-06 | 14,700 | 2.84 | 2.96 | 2.76 | 2.96 | 00:00:00 | | 2002-08-07 | 37,100 | 3.11 | 3.38 | 3.05 | 3.18 | 00:00:00 | | 2002-08-08 | 10,300 | 3.15 | 3.16 | 3.05 | 3.06 | 00:00:00 | | 2002-08-09 | 16,900 | 3.06 | 3.16 | 3.06 | 3.06 | 00:00:00 | | 2002-08-12 | 12,500 | 3.08 | 3.15 | 3.06 | 3.08 | 00:00:00 | | 2002-08-13 | 13,300 | 3.06 | 3.22 | 3.06 | 3.20 | 00:00:00 | | 2002-08-14 | 8,500 | 3.25 | 3.25 | 3.04 | 3.04 | 00:00:00 | | 2002-08-15 | 20,600 | 3.05 | 3.21 | 3.05 | 3.21 | 00:00:00 | | 2002-08-16 | 6,100 | 3.27 | 3.35 | 3.18 | 3.19 | 00:00:00 | | 2002-08-19 | 36,200 | 3.19 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2002-08-20 | 10,000 | 3.14 | 3.35 | 3.14 | 3.35 | 00:00:00 | | 2002-08-21 | 6,700 | 3.35 | 3.35 | 3.20 | 3.20 | 00:00:00 | | 2002-08-22 | 4,100 | 3.27 | 3.36 | 3.20 | 3.33 | 00:00:00 | | 2002-08-23 | 6,400 | 3.35 | 3.36 | 3.20 | 3.20 | 00:00:00 | | 2002-08-26 | 22,700 | 3.20 | 3.65 | 3.20 | 3.65 | 00:00:00 | | 2002-08-27 | 18,200 | 3.65 | 3.80 | 3.60 | 3.71 | 00:00:00 | | 2002-08-28 | 23,300 | 3.71 | 3.91 | 3.71 | 3.88 | 00:00:00 | | 2002-08-29 | 34,800 | 3.89 | 3.96 | 3.85 | 3.93 | 00:00:00 | | 2002-08-30 | 27,700 | 3.95 | 3.98 | 3.82 | 3.89 | 00:00:00 | | 2002-09-03 | 48,800 | 3.97 | 4.03 | 3.91 | 3.95 | 00:00:00 | | 2002-09-04 | 21,800 | 3.86 | 3.91 | 3.70 | 3.90 | 00:00:00 | | 2002-09-05 | 29,400 | 3.92 | 4.00 | 3.86 | 3.92 | 00:00:00 | | 2002-09-06 | 25,400 | 3.88 | 4.00 | 3.74 | 3.93 | 00:00:00 | | 2002-09-09 | 28,400 | 3.93 | 4.00 | 3.83 | 3.95 | 00:00:00 | | 2002-09-10 | 42,500 | 3.83 | 3.88 | 3.70 | 3.88 | 00:00:00 | | 2002-09-11 | 23,500 | 3.88 | 3.90 | 3.69 | 3.75 | 00:00:00 | | 2002-09-12 | 17,200 | 3.74 | 3.90 | 3.74 | 3.81 | 00:00:00 | | 2002-09-13 | 15,300 | 3.90 | 3.90 | 3.70 | 3.80 | 00:00:00 | | 2002-09-16 | 27,100 | 3.71 | 3.89 | 3.65 | 3.89 | 00:00:00 | | 2002-09-17 | 10,300 | 3.66 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2002-09-18 | 11,200 | 3.75 | 3.90 | 3.74 | 3.80 | 00:00:00 | | 2002-09-19 | 46,500 | 3.89 | 4.01 | 3.89 | 3.93 | 00:00:00 | | 2002-09-20 | 22,600 | 3.97 | 3.97 | 3.75 | 3.79 | 00:00:00 | | 2002-09-23 | 8,100 | 3.80 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2002-09-24 | 6,500 | 3.90 | 3.90 | 3.78 | 3.78 | 00:00:00 | | 2002-09-25 | 12,300 | 3.78 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2002-09-26 | 15,200 | 3.60 | 3.75 | 3.50 | 3.50 | 00:00:00 | | 2002-09-27 | 11,200 | 3.60 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2002-09-30 | 17,500 | 3.55 | 3.70 | 3.55 | 3.68 | 00:00:00 | | 2002-10-01 | 14,600 | 3.52 | 3.55 | 3.40 | 3.41 | 00:00:00 | | 2002-10-02 | 800 | 3.31 | 3.55 | 3.31 | 3.36 | 00:00:00 | | 2002-10-03 | 11,800 | 3.60 | 3.60 | 3.41 | 3.41 | 00:00:00 | | 2002-10-04 | 7,900 | 3.43 | 3.43 | 3.32 | 3.32 | 00:00:00 | | 2002-10-07 | 21,200 | 3.35 | 3.46 | 3.20 | 3.22 | 00:00:00 | | 2002-10-08 | 36,800 | 3.22 | 3.30 | 3.05 | 3.05 | 00:00:00 | | 2002-10-09 | 25,300 | 3.01 | 3.15 | 3.00 | 3.03 | 00:00:00 | | 2002-10-10 | 26,700 | 3.10 | 3.28 | 3.05 | 3.28 | 00:00:00 | | 2002-10-11 | 5,000 | 3.26 | 3.28 | 3.21 | 3.21 | 00:00:00 | | 2002-10-14 | 3,500 | 3.25 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2002-10-15 | 26,400 | 3.25 | 3.42 | 3.25 | 3.42 | 00:00:00 | | 2002-10-16 | 5,500 | 3.40 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2002-10-17 | 5,000 | 3.35 | 3.35 | 3.25 | 3.33 | 00:00:00 | | 2002-10-18 | 9,500 | 3.27 | 3.33 | 3.25 | 3.33 | 00:00:00 | | 2002-10-21 | 25,100 | 3.30 | 3.38 | 3.30 | 3.38 | 00:00:00 | | 2002-10-22 | 9,000 | 3.25 | 3.39 | 3.25 | 3.39 | 00:00:00 | | 2002-10-23 | 11,800 | 3.45 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2002-10-24 | 8,000 | 3.35 | 3.35 | 3.20 | 3.25 | 00:00:00 | | 2002-10-25 | 17,400 | 3.15 | 3.30 | 3.15 | 3.21 | 00:00:00 | | 2002-10-28 | 4,100 | 3.30 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2002-10-29 | 29,800 | 3.45 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2002-10-30 | 7,500 | 3.41 | 3.45 | 3.30 | 3.34 | 00:00:00 | | 2002-10-31 | 6,100 | 3.45 | 3.49 | 3.35 | 3.35 | 00:00:00 | | 2002-11-01 | 9,800 | 3.48 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2002-11-04 | 1,900 | 3.50 | 3.55 | 3.36 | 3.36 | 00:00:00 | | 2002-11-05 | 5,100 | 3.55 | 3.55 | 3.25 | 3.43 | 00:00:00 | | 2002-11-06 | 3,300 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2002-11-07 | 10,000 | 3.55 | 3.75 | 3.50 | 3.70 | 00:00:00 | | 2002-11-08 | 6,400 | 3.75 | 3.75 | 3.53 | 3.70 | 00:00:00 | | 2002-11-11 | 18,000 | 3.60 | 3.60 | 3.52 | 3.59 | 00:00:00 | | 2002-11-12 | 6,300 | 3.35 | 3.60 | 3.15 | 3.46 | 00:00:00 | | 2002-11-13 | 3,200 | 3.45 | 3.48 | 3.45 | 3.48 | 00:00:00 | | 2002-11-14 | 2,000 | 3.46 | 3.46 | 3.40 | 3.40 | 00:00:00 | | 2002-11-15 | 3,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2002-11-18 | 9,100 | 3.50 | 3.50 | 3.22 | 3.22 | 00:00:00 | | 2002-11-19 | 3,300 | 3.36 | 3.36 | 3.20 | 3.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
