|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-25 | 8,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-26 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-08-31 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-09-02 | 92,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-09-07 | 90,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-09-08 | 49,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-09-09 | 49,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-09-12 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-13 | 16,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-14 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-15 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-19 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-09-21 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-09-22 | 22,300 | 0.08 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2005-09-23 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-26 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-27 | 14,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-28 | 121,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-29 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-30 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-03 | 169,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-05 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-11 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-10-12 | 11,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-10-14 | 2,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-10-17 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-24 | 93,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2005-10-25 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-26 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-10-27 | 97,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2005-10-28 | 21,000 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2005-10-31 | 9,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-01 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-02 | 9,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-03 | 12,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2005-11-04 | 2,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-11-09 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-10 | 85,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2005-11-11 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-14 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-15 | 8,000 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2005-11-16 | 199,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-18 | 65,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-21 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-22 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-23 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-25 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-29 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-01 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-02 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-05 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-06 | 166,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-09 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-12 | 28,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-13 | 7,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-14 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-15 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-16 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-19 | 74,100 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2005-12-21 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-22 | 19,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-23 | 47,500 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2005-12-28 | 120,500 | 0.06 | 0.10 | 0.06 | 0.10 | 00:00:00 | | 2005-12-29 | 15,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-12-30 | 2,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2006-01-03 | 39,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-01-04 | 22,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2006-01-05 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-09 | 14,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-10 | 28,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-12 | 5,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-16 | 9,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-19 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-23 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-24 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-01-25 | 32,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-01-26 | 138,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-01-27 | 34,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-01-30 | 27,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-01-31 | 26,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-02-01 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-02 | 34,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-02-03 | 8,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-06 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-08 | 105,500 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2006-02-09 | 117,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-02-10 | 120,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2006-02-13 | 11,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-02-14 | 31,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-02-15 | 9,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-02-21 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-22 | 78,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-23 | 30,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-27 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-02-28 | 114,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-03-01 | 15,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-03-02 | 32,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-03 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-06 | 44,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-03-07 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-08 | 3,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-09 | 13,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-03-10 | 7,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-13 | 109,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-14 | 19,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-15 | 29,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-03-16 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-17 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-20 | 112,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-03-22 | 11,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-24 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-03-28 | 112,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-03-29 | 197,000 | 0.11 | 0.13 | 0.09 | 0.11 | 00:00:00 | | 2006-03-30 | 64,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-03-31 | 19,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-04-03 | 150,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2006-04-04 | 33,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-04-06 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-04-11 | 7,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-04-12 | 36,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-04-13 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
