|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-08 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-11-09 | 46,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2006-11-13 | 25,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2006-11-14 | 44,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2006-11-15 | 6,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2006-11-16 | 23,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2006-11-20 | 94,500 | 0.23 | 0.23 | 0.17 | 0.17 | 00:00:00 | 2006-11-21 | 40,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2006-11-22 | 25,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-11-24 | 64,400 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2006-11-27 | 9,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2006-11-28 | 17,700 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2006-11-29 | 129,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2006-11-30 | 700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-12-04 | 104,500 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | 2006-12-05 | 134,500 | 0.21 | 0.26 | 0.21 | 0.23 | 00:00:00 | 2006-12-06 | 86,000 | 0.21 | 0.25 | 0.19 | 0.19 | 00:00:00 | 2006-12-07 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-12-08 | 25,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2006-12-11 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2006-12-12 | 141,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2006-12-13 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-12-14 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2006-12-15 | 38,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2006-12-18 | 18,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2006-12-19 | 76,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2006-12-20 | 86,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2006-12-21 | 124,000 | 0.18 | 0.24 | 0.17 | 0.18 | 00:00:00 | 2006-12-22 | 27,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2006-12-27 | 12,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2006-12-28 | 5,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2006-12-29 | 48,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2007-01-02 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2007-01-03 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2007-01-04 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2007-01-05 | 229,000 | 0.21 | 0.24 | 0.18 | 0.18 | 00:00:00 | 2007-01-08 | 120,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2007-01-09 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2007-01-10 | 19,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2007-01-15 | 1,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2007-01-16 | 106,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2007-01-17 | 56,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2007-01-18 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2007-01-19 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2007-01-22 | 67,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2007-01-23 | 72,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2007-01-24 | 45,400 | 0.16 | 0.19 | 0.14 | 0.19 | 00:00:00 | 2007-01-25 | 40,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2007-01-26 | 35,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2007-01-30 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-01-31 | 24,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-02-01 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-02-05 | 337,500 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | 2007-02-06 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-02-07 | 51,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-02-08 | 170,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-02-09 | 15,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2007-02-12 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-02-13 | 111,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-02-14 | 228,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-02-15 | 127,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2007-02-16 | 12,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-02-19 | 4,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-02-20 | 38,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-02-21 | 25,600 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2007-02-22 | 61,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-02-23 | 41,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-02-26 | 70,500 | 0.15 | 0.17 | 0.13 | 0.13 | 00:00:00 | 2007-02-27 | 35,000 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2007-02-28 | 23,500 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2007-03-01 | 50,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2007-03-02 | 55,000 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | 2007-03-05 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-03-06 | 1,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-07 | 6,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-08 | 2,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-09 | 3,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2007-03-12 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-13 | 40,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-03-14 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-03-19 | 120,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-03-21 | 900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-03-22 | 79,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-26 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-27 | 39,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-03-28 | 88,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-03-29 | 94,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-03-30 | 167,300 | 0.17 | 0.17 | 0.13 | 0.14 | 00:00:00 | 2007-04-04 | 123,500 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2007-04-05 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-04-09 | 8,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-04-10 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-04-11 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-04-12 | 11,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2007-04-13 | 1,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-04-16 | 24,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-04-17 | 58,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2007-04-18 | 14,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2007-04-19 | 11,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-04-26 | 32,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-04-27 | 100,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-04-30 | 82,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | 2007-05-01 | 144,300 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2007-05-04 | 161,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-05-07 | 35,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-05-08 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-05-10 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-05-11 | 40,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-05-15 | 15,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-05-16 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-05-22 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-05-23 | 26,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-05-24 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-05-28 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-05-29 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-05-31 | 269,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-06-01 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-06-05 | 75,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2007-06-08 | 7,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2007-06-11 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-06-12 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|