|
FORAN MINING CORP - [Ticker: FOM.V] | | Last Trade | 0.30 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.01 (+1.03%) | Open | 0.30 | High | 0.30 | Low | 0.30 | Volume | 3,500 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.29 x 0 - 0.30 x 0 | Former Close | 0.29 | 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 | FOM.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-02-03 | 8,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2005-02-04 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-02-07 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2005-02-08 | 24,300 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2005-02-09 | 97,000 | 0.36 | 0.38 | 0.31 | 0.38 | 00:00:00 | 2005-02-11 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-02-14 | 5,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2005-02-15 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-02-16 | 32,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2005-02-17 | 9,000 | 0.32 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2005-02-18 | 19,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-02-21 | 1,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-02-22 | 14,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2005-02-23 | 16,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2005-02-24 | 27,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-02-25 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-02-28 | 9,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-03-03 | 6,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-03-04 | 47,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2005-03-07 | 6,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2005-03-08 | 81,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2005-03-09 | 24,500 | 0.43 | 0.43 | 0.37 | 0.37 | 00:00:00 | 2005-03-10 | 44,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2005-03-11 | 42,300 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2005-03-15 | 6,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-03-16 | 16,400 | 0.40 | 0.40 | 0.33 | 0.33 | 00:00:00 | 2005-03-17 | 5,000 | 0.39 | 0.39 | 0.33 | 0.33 | 00:00:00 | 2005-03-18 | 52,500 | 0.35 | 0.39 | 0.33 | 0.35 | 00:00:00 | 2005-03-21 | 59,000 | 0.38 | 0.39 | 0.33 | 0.39 | 00:00:00 | 2005-03-22 | 23,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-03-23 | 37,900 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2005-03-24 | 25,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-03-28 | 45,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-03-31 | 175,000 | 0.35 | 0.35 | 0.29 | 0.35 | 00:00:00 | 2005-04-01 | 66,600 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2005-04-04 | 96,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2005-04-05 | 129,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | 2005-04-06 | 131,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2005-04-07 | 88,500 | 0.27 | 0.28 | 0.21 | 0.24 | 00:00:00 | 2005-04-08 | 59,900 | 0.21 | 0.25 | 0.21 | 0.24 | 00:00:00 | 2005-04-11 | 63,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2005-04-12 | 31,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2005-04-13 | 96,200 | 0.23 | 0.24 | 0.16 | 0.17 | 00:00:00 | 2005-04-14 | 23,500 | 0.20 | 0.24 | 0.20 | 0.22 | 00:00:00 | 2005-04-15 | 80,000 | 0.20 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2005-04-18 | 63,000 | 0.19 | 0.22 | 0.18 | 0.18 | 00:00:00 | 2005-04-19 | 42,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2005-04-20 | 18,000 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2005-04-21 | 65,800 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2005-04-22 | 28,000 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2005-04-25 | 50,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2005-04-26 | 285,600 | 0.20 | 0.20 | 0.15 | 0.16 | 00:00:00 | 2005-04-27 | 58,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2005-04-28 | 245,000 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | 2005-05-02 | 31,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2005-05-03 | 67,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2005-05-04 | 130,000 | 0.13 | 0.17 | 0.10 | 0.17 | 00:00:00 | 2005-05-05 | 20,200 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2005-05-09 | 167,200 | 0.14 | 0.17 | 0.13 | 0.14 | 00:00:00 | 2005-05-10 | 119,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2005-05-11 | 63,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2005-05-12 | 54,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2005-05-13 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2005-05-18 | 37,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2005-05-19 | 40,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2005-05-20 | 23,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2005-05-24 | 72,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2005-05-27 | 59,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2005-05-30 | 335,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2005-06-01 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-02 | 57,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2005-06-03 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-06 | 40,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2005-06-07 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2005-06-09 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2005-06-10 | 83,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-13 | 24,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-14 | 24,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-15 | 20,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2005-06-16 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2005-06-17 | 32,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2005-06-20 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-21 | 19,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-22 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-24 | 58,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2005-06-27 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-06-28 | 11,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2005-06-30 | 38,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2005-07-04 | 70,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2005-07-05 | 63,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2005-07-06 | 62,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2005-07-08 | 122,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2005-07-11 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-07-13 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2005-07-14 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-07-15 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-07-18 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-07-19 | 3,100 | 0.10 | 0.15 | 0.10 | 0.15 | 00:00:00 | 2005-07-20 | 105,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2005-07-21 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-07-26 | 75,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2005-07-27 | 73,700 | 0.11 | 0.15 | 0.11 | 0.11 | 00:00:00 | 2005-07-28 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2005-07-29 | 78,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2005-08-03 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-08-04 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2005-08-05 | 124,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2005-08-08 | 10,000 | 0.12 | 0.15 | 0.11 | 0.11 | 00:00:00 | 2005-08-09 | 26,500 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | 2005-08-10 | 10,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2005-08-11 | 37,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2005-08-12 | 25,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2005-08-15 | 86,000 | 0.15 | 0.15 | 0.10 | 0.10 | 00:00:00 | 2005-08-16 | 47,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2005-08-17 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2005-08-18 | 36,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2005-08-19 | 33,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2005-08-22 | 13,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2005-08-23 | 26,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2005-08-24 | 6,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2005-08-25 | 8,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|