|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-29 | 24,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-31 | 65,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2009-01-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-06 | 53,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-08 | 33,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-09 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-12 | 60,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-13 | 571,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-15 | 102,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-16 | 100,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2009-01-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-21 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-26 | 25,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-27 | 18,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-29 | 38,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-01-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-03 | 64,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-05 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-06 | 300,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-10 | 22,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-02-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-02-12 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-02-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-02-17 | 86,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-18 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-19 | 1,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-02-27 | 163,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2009-03-02 | 112,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-09 | 195,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-12 | 56,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2009-03-13 | 2,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-17 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2009-03-19 | 7,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-30 | 41,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-03-31 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-01 | 194,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-02 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-07 | 450,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-09 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-14 | 13,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-15 | 90,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-16 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-22 | 30,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2009-04-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-24 | 22,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-27 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-28 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-04-29 | 74,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2009-04-30 | 4,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-05-01 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-05-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-05-05 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-05-06 | 154,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2009-05-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-05-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2009-05-11 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-12 | 175,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-05-13 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-15 | 100,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-20 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-21 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-22 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-25 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-26 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-27 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-05-29 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-02 | 182,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-04 | 45,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-05 | 172,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-08 | 313,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2009-06-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-06-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-06-11 | 237,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-16 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-17 | 338,300 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2009-06-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-19 | 64,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
