|
 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 | | 2008-07-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-08 | 5,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-09 | 3,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-16 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-21 | 3,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-22 | 37,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-23 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-01 | 9,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-05 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-07 | 6,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-08-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-08-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-08-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-08-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-08-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-08-15 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-18 | 21,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-20 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-21 | 8,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-08-22 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-26 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-28 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-29 | 24,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-03 | 3,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-09-04 | 70,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-08 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-17 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-22 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-23 | 121,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-09-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-25 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-30 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-03 | 71,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-09 | 70,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-10 | 5,500 | 0.02 | 0.05 | 0.02 | 0.05 | 00:00:00 | | 2008-10-14 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-16 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-20 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-21 | 61,200 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-22 | 2,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-23 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-28 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-31 | 250,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-03 | 226,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-11-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-10 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-11 | 13,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-13 | 42,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-11-14 | 41,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-18 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-19 | 11,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-11-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-21 | 666,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-24 | 224,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-11-25 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-26 | 110,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-01 | 100,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-02 | 128,000 | 0.01 | 0.03 | 0.01 | 0.03 | 00:00:00 | | 2008-12-03 | 16,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-04 | 367,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-05 | 75,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2008-12-08 | 264,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-09 | 31,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-10 | 119,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-11 | 58,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-12 | 36,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-15 | 5,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-16 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-18 | 78,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-19 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-22 | 105,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-23 | 33,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2008-12-24 | 29,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2008-12-29 | 24,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
