|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-14 | 88,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-15 | 90,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | 2009-12-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-18 | 180,000 | 0.03 | 0.04 | 0.02 | 0.04 | 00:00:00 | 2009-12-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2009-12-22 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-23 | 4,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-24 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-29 | 3,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2009-12-31 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-04 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-06 | 27,200 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2010-01-07 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-08 | 7,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-12 | 125,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-14 | 140,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2010-01-15 | 1,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-01-19 | 90,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-01-20 | 24,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-01-21 | 62,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-01-22 | 27,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-01-25 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-01-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-01-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-01-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-01-29 | 100,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | 2010-02-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-02 | 211,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2010-02-03 | 47,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2010-02-04 | 125,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2010-02-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-09 | 7,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-10 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-11 | 39,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-16 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-02-17 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-18 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-19 | 15,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | 2010-02-22 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-24 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-25 | 44,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-02-26 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-04 | 7,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-08 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-12 | 65,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-15 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-17 | 5,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-18 | 4,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-23 | 10,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-24 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-25 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-26 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-03-30 | 70,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2010-03-31 | 130,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2010-04-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2010-04-05 | 40,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-08 | 1,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-12 | 8,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-13 | 4,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-14 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-15 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-19 | 10,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-21 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-26 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-29 | 85,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-04-30 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-05-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-05-04 | 11,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-05-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-05-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2010-05-07 | 68,257,800 | 0.03 | 0.07 | 0.03 | 0.06 | 00:00:00 | 2010-05-10 | 2,723,400 | 0.07 | 0.12 | 0.07 | 0.10 | 00:00:00 | 2010-05-11 | 1,211,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2010-05-12 | 970,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2010-05-13 | 333,200 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2010-05-14 | 318,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2010-05-17 | 69,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-05-18 | 109,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-05-19 | 220,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-05-20 | 30,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2010-05-21 | 208,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2010-05-25 | 527,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-05-26 | 217,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2010-05-27 | 213,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-05-28 | 492,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-05-31 | 288,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2010-06-01 | 175,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-06-02 | 600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-06-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-06-04 | 203,000 | 0.10 | 0.11 | 0.10 | 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 > >> |
|