|
CLIFTON MINING CO - [Ticker: CFTN.PK] | | 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 | CFTN.PK quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-15 | 188,300 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2003-10-16 | 166,400 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2003-10-17 | 355,400 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2003-10-20 | 554,000 | 0.45 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2003-10-21 | 334,500 | 0.45 | 0.50 | 0.45 | 0.48 | 00:00:00 | 2003-10-22 | 457,700 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2003-10-23 | 1,040,300 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2003-10-24 | 636,100 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2003-10-27 | 723,900 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2003-10-28 | 1,241,700 | 0.59 | 0.68 | 0.58 | 0.66 | 00:00:00 | 2003-10-29 | 1,038,900 | 0.68 | 0.73 | 0.66 | 0.73 | 00:00:00 | 2003-10-30 | 1,235,400 | 0.74 | 0.86 | 0.74 | 0.84 | 00:00:00 | 2003-10-31 | 604,700 | 0.82 | 0.85 | 0.77 | 0.79 | 00:00:00 | 2003-11-03 | 876,900 | 0.78 | 0.83 | 0.62 | 0.63 | 00:00:00 | 2003-11-04 | 467,800 | 0.64 | 0.73 | 0.62 | 0.73 | 00:00:00 | 2003-11-05 | 431,400 | 0.75 | 0.81 | 0.72 | 0.79 | 00:00:00 | 2003-11-06 | 525,800 | 0.80 | 0.82 | 0.76 | 0.82 | 00:00:00 | 2003-11-07 | 544,900 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | 2003-11-10 | 582,900 | 0.79 | 0.83 | 0.75 | 0.81 | 00:00:00 | 2003-11-11 | 309,400 | 0.79 | 0.82 | 0.74 | 0.75 | 00:00:00 | 2003-11-12 | 729,700 | 0.79 | 0.82 | 0.77 | 0.80 | 00:00:00 | 2003-11-13 | 288,900 | 0.80 | 0.83 | 0.79 | 0.81 | 00:00:00 | 2003-11-14 | 1,318,200 | 0.84 | 1.01 | 0.81 | 1.01 | 00:00:00 | 2003-11-17 | 1,009,500 | 1.02 | 1.20 | 0.98 | 1.18 | 00:00:00 | 2003-11-18 | 704,100 | 1.19 | 1.24 | 1.11 | 1.20 | 00:00:00 | 2003-11-19 | 563,600 | 1.21 | 1.29 | 1.20 | 1.24 | 00:00:00 | 2003-11-20 | 742,700 | 1.26 | 1.40 | 1.24 | 1.40 | 00:00:00 | 2003-11-21 | 1,503,300 | 1.38 | 1.41 | 1.18 | 1.20 | 00:00:00 | 2003-11-24 | 939,100 | 1.14 | 1.17 | 0.94 | 1.15 | 00:00:00 | 2003-11-25 | 296,400 | 1.14 | 1.20 | 1.10 | 1.18 | 00:00:00 | 2003-11-26 | 371,100 | 1.20 | 1.24 | 1.11 | 1.14 | 00:00:00 | 2003-11-28 | 240,300 | 1.19 | 1.23 | 1.17 | 1.20 | 00:00:00 | 2003-12-01 | 591,600 | 1.24 | 1.34 | 1.22 | 1.34 | 00:00:00 | 2003-12-02 | 865,400 | 1.40 | 1.51 | 1.36 | 1.49 | 00:00:00 | 2003-12-03 | 696,700 | 1.51 | 1.59 | 1.51 | 1.55 | 00:00:00 | 2003-12-04 | 570,300 | 1.58 | 1.62 | 1.45 | 1.50 | 00:00:00 | 2003-12-05 | 430,400 | 1.49 | 1.51 | 1.46 | 1.49 | 00:00:00 | 2003-12-08 | 307,500 | 1.48 | 1.51 | 1.46 | 1.47 | 00:00:00 | 2003-12-09 | 460,700 | 1.45 | 1.49 | 1.32 | 1.36 | 00:00:00 | 2003-12-10 | 688,400 | 1.35 | 1.39 | 1.16 | 1.22 | 00:00:00 | 2003-12-11 | 769,400 | 1.21 | 1.27 | 1.06 | 1.27 | 00:00:00 | 2003-12-12 | 424,100 | 1.28 | 1.46 | 1.26 | 1.39 | 00:00:00 | 2003-12-15 | 137,800 | 1.30 | 1.38 | 1.27 | 1.30 | 00:00:00 | 2003-12-16 | 220,800 | 1.35 | 1.35 | 1.21 | 1.25 | 00:00:00 | 2003-12-17 | 170,200 | 1.24 | 1.35 | 1.24 | 1.30 | 00:00:00 | 2003-12-18 | 76,500 | 1.29 | 1.32 | 1.25 | 1.29 | 00:00:00 | 2003-12-19 | 266,300 | 1.30 | 1.32 | 1.26 | 1.28 | 00:00:00 | 2003-12-22 | 271,200 | 1.28 | 1.46 | 1.28 | 1.32 | 00:00:00 | 2003-12-23 | 93,200 | 1.35 | 1.35 | 1.28 | 1.28 | 00:00:00 | 2003-12-24 | 61,600 | 1.29 | 1.31 | 1.28 | 1.31 | 00:00:00 | 2003-12-26 | 172,100 | 1.34 | 1.37 | 1.30 | 1.37 | 00:00:00 | 2003-12-29 | 317,100 | 1.39 | 1.47 | 1.36 | 1.45 | 00:00:00 | 2003-12-30 | 561,200 | 1.45 | 1.53 | 1.44 | 1.46 | 00:00:00 | 2003-12-31 | 256,700 | 1.49 | 1.49 | 1.31 | 1.40 | 00:00:00 | 2004-01-02 | 153,500 | 1.43 | 1.44 | 1.34 | 1.41 | 00:00:00 | 2004-01-05 | 354,300 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | 2004-01-06 | 428,900 | 1.52 | 1.55 | 1.47 | 1.52 | 00:00:00 | 2004-01-07 | 295,400 | 1.56 | 1.58 | 1.50 | 1.54 | 00:00:00 | 2004-01-08 | 256,100 | 1.54 | 1.58 | 1.49 | 1.52 | 00:00:00 | 2004-01-09 | 195,500 | 1.52 | 1.57 | 1.50 | 1.52 | 00:00:00 | 2004-01-12 | 583,900 | 1.56 | 1.69 | 1.52 | 1.69 | 00:00:00 | 2004-01-13 | 467,900 | 1.65 | 1.84 | 1.65 | 1.80 | 00:00:00 | 2004-01-14 | 280,900 | 1.88 | 1.90 | 1.74 | 1.78 | 00:00:00 | 2004-01-15 | 612,300 | 1.70 | 1.75 | 1.55 | 1.68 | 00:00:00 | 2004-01-16 | 445,200 | 1.80 | 1.90 | 1.66 | 1.83 | 00:00:00 | 2004-01-20 | 817,800 | 1.94 | 2.96 | 1.90 | 2.40 | 00:00:00 | 2004-01-21 | 656,600 | 2.40 | 2.55 | 2.11 | 2.30 | 00:00:00 | 2004-01-22 | 479,500 | 2.28 | 2.50 | 2.25 | 2.40 | 00:00:00 | 2004-01-23 | 358,400 | 2.45 | 2.50 | 2.23 | 2.35 | 00:00:00 | 2004-01-26 | 437,500 | 2.40 | 2.40 | 2.12 | 2.17 | 00:00:00 | 2004-01-27 | 214,800 | 2.13 | 2.30 | 2.12 | 2.30 | 00:00:00 | 2004-01-28 | 370,900 | 2.30 | 2.45 | 2.24 | 2.25 | 00:00:00 | 2004-01-29 | 620,800 | 2.11 | 2.15 | 1.98 | 2.00 | 00:00:00 | 2004-01-30 | 583,800 | 2.00 | 2.06 | 1.87 | 2.02 | 00:00:00 | 2004-02-02 | 220,000 | 2.10 | 2.10 | 1.95 | 2.01 | 00:00:00 | 2004-02-03 | 151,500 | 1.95 | 2.02 | 1.88 | 1.90 | 00:00:00 | 2004-02-04 | 150,400 | 1.87 | 2.05 | 1.87 | 2.00 | 00:00:00 | 2004-02-05 | 261,000 | 1.95 | 2.14 | 1.95 | 2.14 | 00:00:00 | 2004-02-06 | 267,400 | 2.18 | 2.25 | 2.11 | 2.25 | 00:00:00 | 2004-02-09 | 493,000 | 2.25 | 2.52 | 2.25 | 2.50 | 00:00:00 | 2004-02-10 | 366,100 | 2.52 | 2.55 | 2.23 | 2.25 | 00:00:00 | 2004-02-11 | 400,800 | 2.30 | 2.30 | 2.00 | 2.20 | 00:00:00 | 2004-02-12 | 200,100 | 2.20 | 2.30 | 2.15 | 2.20 | 00:00:00 | 2004-02-13 | 439,100 | 2.21 | 2.40 | 2.21 | 2.34 | 00:00:00 | 2004-02-17 | 392,300 | 2.40 | 2.40 | 2.20 | 2.25 | 00:00:00 | 2004-02-18 | 303,500 | 2.24 | 2.35 | 2.05 | 2.15 | 00:00:00 | 2004-02-19 | 555,800 | 2.05 | 2.20 | 1.95 | 2.02 | 00:00:00 | 2004-02-20 | 392,500 | 2.07 | 2.07 | 1.89 | 1.92 | 00:00:00 | 2004-02-23 | 519,900 | 1.89 | 1.92 | 1.68 | 1.72 | 00:00:00 | 2004-02-24 | 328,900 | 1.70 | 2.25 | 1.68 | 2.11 | 00:00:00 | 2004-02-25 | 206,600 | 2.24 | 2.24 | 1.87 | 1.87 | 00:00:00 | 2004-02-26 | 159,400 | 1.90 | 2.10 | 1.90 | 2.05 | 00:00:00 | 2004-02-27 | 271,700 | 2.15 | 2.25 | 2.00 | 2.13 | 00:00:00 | 2004-03-01 | 249,800 | 2.12 | 2.25 | 2.12 | 2.12 | 00:00:00 | 2004-03-02 | 178,700 | 2.12 | 2.20 | 2.06 | 2.08 | 00:00:00 | 2004-03-03 | 76,400 | 2.06 | 2.12 | 2.05 | 2.10 | 00:00:00 | 2004-03-04 | 170,300 | 2.10 | 2.17 | 2.06 | 2.15 | 00:00:00 | 2004-03-05 | 423,200 | 2.20 | 2.30 | 2.13 | 2.20 | 00:00:00 | 2004-03-08 | 241,100 | 2.13 | 2.25 | 2.09 | 2.18 | 00:00:00 | 2004-03-09 | 285,700 | 2.20 | 2.20 | 1.98 | 2.00 | 00:00:00 | 2004-03-10 | 230,800 | 2.03 | 2.03 | 1.95 | 1.97 | 00:00:00 | 2004-03-11 | 169,600 | 1.94 | 1.97 | 1.94 | 1.95 | 00:00:00 | 2004-03-12 | 302,600 | 1.94 | 1.96 | 1.88 | 1.91 | 00:00:00 | 2004-03-15 | 255,200 | 1.94 | 1.94 | 1.73 | 1.86 | 00:00:00 | 2004-03-16 | 542,400 | 1.86 | 1.86 | 1.60 | 1.70 | 00:00:00 | 2004-03-17 | 430,500 | 1.78 | 1.95 | 1.75 | 1.81 | 00:00:00 | 2004-03-18 | 165,200 | 1.88 | 1.95 | 1.80 | 1.85 | 00:00:00 | 2004-03-19 | 79,500 | 1.87 | 1.87 | 1.82 | 1.85 | 00:00:00 | 2004-03-22 | 230,600 | 1.87 | 1.91 | 1.79 | 1.85 | 00:00:00 | 2004-03-23 | 59,900 | 1.90 | 1.90 | 1.75 | 1.84 | 00:00:00 | 2004-03-24 | 122,800 | 1.87 | 1.87 | 1.70 | 1.75 | 00:00:00 | 2004-03-25 | 172,000 | 1.79 | 1.80 | 1.68 | 1.75 | 00:00:00 | 2004-03-26 | 430,300 | 1.77 | 1.77 | 1.60 | 1.65 | 00:00:00 | 2004-03-29 | 130,700 | 1.68 | 1.74 | 1.66 | 1.70 | 00:00:00 | 2004-03-30 | 97,600 | 1.75 | 1.77 | 1.65 | 1.71 | 00:00:00 | 2004-03-31 | 157,800 | 1.75 | 1.79 | 1.69 | 1.71 | 00:00:00 | 2004-04-01 | 101,700 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | 2004-04-02 | 131,900 | 1.77 | 1.79 | 1.70 | 1.71 | 00:00:00 | 2004-04-05 | 275,100 | 1.70 | 1.82 | 1.68 | 1.75 | 00:00:00 | 2004-04-06 | 400,900 | 1.78 | 1.99 | 1.74 | 1.96 | 00:00:00 | 2004-04-07 | 454,000 | 1.96 | 2.09 | 1.95 | 2.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|