|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-13 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-04-18 | 50,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-04-19 | 21,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-04-21 | 6,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-04-24 | 31,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-04-25 | 25,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-04-26 | 21,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-04-27 | 17,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-04-28 | 49,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-05-01 | 21,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-05-02 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-05-04 | 122,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-05-05 | 70,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-05-08 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-05-09 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-05-10 | 55,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-05-12 | 9,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-05-15 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-05-17 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-05-18 | 21,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-05-19 | 127,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2006-05-24 | 473,000 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2006-05-25 | 570,000 | 0.23 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2006-05-26 | 133,100 | 0.23 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2006-05-29 | 392,500 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2006-05-30 | 661,300 | 0.22 | 0.29 | 0.22 | 0.28 | 00:00:00 | | 2006-05-31 | 781,800 | 0.29 | 0.39 | 0.29 | 0.36 | 00:00:00 | | 2006-06-01 | 302,300 | 0.37 | 0.37 | 0.29 | 0.33 | 00:00:00 | | 2006-06-02 | 94,500 | 0.34 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2006-06-05 | 280,500 | 0.33 | 0.33 | 0.24 | 0.25 | 00:00:00 | | 2006-06-06 | 241,700 | 0.24 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2006-06-07 | 245,200 | 0.28 | 0.34 | 0.26 | 0.34 | 00:00:00 | | 2006-06-08 | 59,800 | 0.31 | 0.33 | 0.27 | 0.29 | 00:00:00 | | 2006-06-09 | 28,500 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2006-06-12 | 71,500 | 0.28 | 0.28 | 0.21 | 0.25 | 00:00:00 | | 2006-06-13 | 99,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2006-06-14 | 11,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-06-15 | 34,000 | 0.22 | 0.24 | 0.18 | 0.24 | 00:00:00 | | 2006-06-16 | 16,500 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2006-06-19 | 5,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2006-06-20 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-06-22 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-06-26 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-06-27 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-06-28 | 13,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-06-29 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-06-30 | 4,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-07-04 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-07-05 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-07-06 | 62,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-07-10 | 5,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-07-11 | 60,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-07-13 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-07-14 | 5,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-07-17 | 57,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2006-07-18 | 10,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-07-20 | 10,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-07-21 | 7,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-07-24 | 19,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-07-25 | 19,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-07-27 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-07-28 | 25,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-07-31 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-08-01 | 41,100 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-08-02 | 152,100 | 0.26 | 0.35 | 0.25 | 0.35 | 00:00:00 | | 2006-08-03 | 29,000 | 0.34 | 0.34 | 0.22 | 0.23 | 00:00:00 | | 2006-08-04 | 50,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2006-08-09 | 2,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2006-08-10 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-08-11 | 56,000 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-08-14 | 24,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2006-08-15 | 19,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-08-16 | 25,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2006-08-17 | 71,600 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2006-08-18 | 115,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-08-21 | 25,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-08-22 | 14,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-23 | 47,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-24 | 107,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2006-08-25 | 48,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-08-28 | 89,900 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2006-08-29 | 33,000 | 0.23 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2006-08-30 | 12,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-08-31 | 30,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-09-01 | 19,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-09-05 | 87,000 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2006-09-06 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-09-07 | 46,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-09-08 | 92,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-09-11 | 56,600 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-09-12 | 24,800 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-09-13 | 24,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-09-15 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-09-18 | 21,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-09-19 | 9,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-09-20 | 31,000 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-09-22 | 20,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-09-25 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-09-27 | 37,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-09-28 | 40,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-09-29 | 7,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-10-02 | 14,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-10-03 | 162,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2006-10-04 | 11,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-10-05 | 52,400 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-10-10 | 11,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-10-11 | 35,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-10-13 | 34,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-10-16 | 204,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2006-10-17 | 16,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-10-19 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-10-23 | 50,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-10-24 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-10-25 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-10-26 | 29,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-10-27 | 81,200 | 0.22 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2006-10-30 | 55,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-10-31 | 133,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2006-11-02 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-11-03 | 13,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-08 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
