|
 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 | | 2000-06-27 | 25,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-06-28 | 37,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2000-07-04 | 26,300 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2000-07-05 | 3,600 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-07-06 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-07-07 | 65,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-07-10 | 24,000 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2000-07-11 | 38,000 | 0.39 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2000-07-12 | 31,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-07-13 | 13,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-07-14 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-07-17 | 31,900 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-07-18 | 60,700 | 0.33 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-07-20 | 17,900 | 0.35 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2000-07-21 | 5,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-07-24 | 67,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-07-26 | 14,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-07-28 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-07-31 | 5,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-08-08 | 63,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2000-08-09 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-08-10 | 40,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-08-11 | 2,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-14 | 10,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-08-16 | 6,800 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2000-08-17 | 5,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-08-18 | 5,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-08-21 | 7,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2000-08-23 | 6,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2000-08-24 | 29,200 | 0.36 | 0.36 | 0.30 | 0.36 | 00:00:00 | | 2000-08-25 | 3,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-08-28 | 15,500 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-08-29 | 9,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2000-08-30 | 22,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-09-01 | 28,500 | 0.35 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2000-09-05 | 4,000 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2000-09-06 | 22,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-09-07 | 41,100 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2000-09-08 | 23,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-09-11 | 30,500 | 0.36 | 0.36 | 0.31 | 0.32 | 00:00:00 | | 2000-09-12 | 19,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2000-09-13 | 15,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-09-14 | 70,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-09-15 | 6,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-09-18 | 25,100 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-09-19 | 27,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-09-20 | 18,500 | 0.26 | 0.34 | 0.26 | 0.26 | 00:00:00 | | 2000-09-21 | 454,200 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2000-09-22 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-09-25 | 28,100 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-09-26 | 37,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-09-27 | 22,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-09-28 | 28,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-09-29 | 21,300 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2000-10-02 | 5,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2000-10-03 | 7,000 | 0.25 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2000-10-05 | 13,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2000-10-06 | 49,000 | 0.24 | 0.30 | 0.20 | 0.25 | 00:00:00 | | 2000-10-10 | 71,000 | 0.20 | 0.25 | 0.20 | 0.24 | 00:00:00 | | 2000-10-11 | 19,000 | 0.22 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2000-10-12 | 44,000 | 0.21 | 0.25 | 0.18 | 0.20 | 00:00:00 | | 2000-10-13 | 38,500 | 0.20 | 0.26 | 0.18 | 0.24 | 00:00:00 | | 2000-10-16 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-10-17 | 5,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-10-18 | 23,600 | 0.28 | 0.28 | 0.19 | 0.19 | 00:00:00 | | 2000-10-23 | 13,800 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-10-24 | 17,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-10-25 | 8,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2000-10-26 | 33,000 | 0.27 | 0.27 | 0.20 | 0.26 | 00:00:00 | | 2000-10-27 | 8,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-30 | 23,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-10-31 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-11-02 | 2,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-11-03 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-06 | 211,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-11-07 | 4,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2000-11-09 | 8,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2000-11-10 | 42,500 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-11-13 | 14,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-14 | 32,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2000-11-15 | 91,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-11-16 | 118,600 | 0.17 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2000-11-17 | 3,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2000-11-20 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-21 | 7,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-11-22 | 78,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-11-23 | 6,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-11-24 | 10,400 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2000-11-27 | 4,000 | 0.15 | 0.22 | 0.15 | 0.22 | 00:00:00 | | 2000-11-28 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-29 | 199,000 | 0.20 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2000-12-01 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-12-04 | 43,100 | 0.19 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2000-12-05 | 50,100 | 0.17 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2000-12-06 | 21,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-12-07 | 14,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-12-08 | 10,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-12-11 | 13,000 | 0.17 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2000-12-12 | 12,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-12-13 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-12-14 | 290,000 | 0.18 | 0.18 | 0.12 | 0.15 | 00:00:00 | | 2000-12-15 | 38,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2000-12-18 | 8,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-12-19 | 59,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-12-20 | 70,800 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-12-21 | 22,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-12-22 | 131,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-12-27 | 135,000 | 0.16 | 0.16 | 0.12 | 0.13 | 00:00:00 | | 2000-12-28 | 6,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-12-29 | 20,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-01-03 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-01-04 | 43,500 | 0.16 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2001-01-05 | 21,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2001-01-08 | 109,400 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2001-01-09 | 173,500 | 0.20 | 0.26 | 0.20 | 0.25 | 00:00:00 | | 2001-01-10 | 57,900 | 0.26 | 0.35 | 0.26 | 0.30 | 00:00:00 | | 2001-01-11 | 51,200 | 0.34 | 0.34 | 0.27 | 0.30 | 00:00:00 | | 2001-01-12 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-15 | 7,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-01-16 | 11,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2001-01-17 | 18,500 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
