|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-15 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-01-16 | 59,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-17 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-18 | 86,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-01-21 | 205,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2008-01-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-29 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-01-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-01-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-01 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-04 | 186,500 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-02-05 | 24,400 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-02-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-08 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-11 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-13 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-14 | 138,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-02-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-19 | 42,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-02-20 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-02-21 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-02-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-02-25 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-26 | 15,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-27 | 12,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-02-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-02-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-04 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-03-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-06 | 1,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-10 | 8,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-03-11 | 10,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-03-12 | 157,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-13 | 191,000 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-03-14 | 315,000 | 0.14 | 0.15 | 0.10 | 0.12 | 00:00:00 | | 2008-03-17 | 25,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-03-18 | 10,500 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2008-03-19 | 30,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-03-20 | 11,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-03-24 | 27,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-25 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-27 | 137,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-28 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-31 | 298,000 | 0.12 | 0.16 | 0.12 | 0.15 | 00:00:00 | | 2008-04-01 | 16,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-04-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-04-03 | 58,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-04 | 17,500 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2008-04-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-08 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-10 | 60,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-04-11 | 51,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-04-14 | 64,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-21 | 15,300 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2008-04-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-29 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-30 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-05 | 29,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-06 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-08 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-12 | 24,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-05-13 | 32,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-05-14 | 9,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-05-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-05-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-05-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-05-21 | 55,000 | 0.08 | 0.11 | 0.07 | 0.11 | 00:00:00 | | 2008-05-22 | 5,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-05-23 | 33,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-05-26 | 1,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-05-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-05-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-05-29 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-05-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-02 | 42,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-04 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-11 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-12 | 68,000 | 0.09 | 0.15 | 0.09 | 0.11 | 00:00:00 | | 2008-06-13 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-16 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-17 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-18 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-19 | 41,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-06-20 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-24 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-25 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-27 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-30 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
