|
 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 | | 2007-06-12 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-06-13 | 41,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-06-18 | 700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-06-19 | 31,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-06-20 | 159,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-06-21 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-06-22 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-06-25 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-06-26 | 3,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-06-27 | 37,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-06-28 | 146,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-06-29 | 90,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-07-04 | 33,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-07-05 | 17,600 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2007-07-06 | 157,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-07-09 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-07-12 | 85,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-07-13 | 4,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2007-07-16 | 5,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-07-17 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-07-20 | 10,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-07-26 | 118,600 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2007-07-27 | 16,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-07-30 | 1,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-07-31 | 65,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-01 | 78,000 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2007-08-07 | 3,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-15 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-16 | 70,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-08-20 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-08-23 | 70,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-08-24 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-08-29 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-08-30 | 57,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-08-31 | 86,500 | 0.12 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2007-09-10 | 100,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-09-11 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-09-12 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-09-13 | 170,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-09-14 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-09-17 | 8,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2007-09-19 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-09-20 | 530,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2007-09-21 | 34,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-09-24 | 254,500 | 0.12 | 0.17 | 0.12 | 0.17 | 00:00:00 | | 2007-09-25 | 908,400 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-09-26 | 41,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-09-27 | 102,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-09-28 | 30,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-10-01 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-02 | 9,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-03 | 87,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-04 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-09 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-10 | 14,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-11 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-10-12 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-10-15 | 26,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-16 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-17 | 8,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-10-18 | 47,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2007-10-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-10-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-10-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-10-24 | 100,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-10-25 | 66,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-10-26 | 60,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-10-29 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-10-30 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-10-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-01 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-05 | 57,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-11-06 | 5,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-11-08 | 26,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-09 | 171,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-12 | 54,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-13 | 114,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-14 | 13,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-15 | 39,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-16 | 227,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-19 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-20 | 41,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-11-21 | 203,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-11-22 | 116,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-11-23 | 2,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-27 | 143,600 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2007-11-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-11-29 | 35,500 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2007-11-30 | 61,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-12-03 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-12-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-12-05 | 44,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2007-12-06 | 55,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2007-12-07 | 52,500 | 0.15 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2007-12-10 | 4,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-12-11 | 165,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-12 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-14 | 13,000 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2007-12-17 | 22,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-12-18 | 7,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-19 | 108,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-20 | 144,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-21 | 62,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2007-12-24 | 19,400 | 0.11 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2007-12-27 | 65,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-31 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-01-02 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-01-03 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-08 | 16,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-01-09 | 114,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-10 | 52,200 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-01-11 | 35,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-14 | 64,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-01-15 | 2,000 | 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 > >> |
|
