|
 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 | | 2010-06-04 | 203,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-06-07 | 420,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-06-08 | 204,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-06-09 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-10 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-11 | 58,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-15 | 284,000 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-06-16 | 17,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-06-17 | 310,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-06-18 | 55,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-21 | 502,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-06-22 | 298,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-23 | 92,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-06-24 | 198,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2010-06-25 | 64,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-06-28 | 45,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-06-29 | 33,700 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2010-06-30 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-07-02 | 100,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-07-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-07-06 | 74,800 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2010-07-07 | 54,100 | 0.44 | 0.50 | 0.41 | 0.41 | 00:00:00 | | 2010-07-08 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-09 | 2,000 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2010-07-12 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-07-13 | 9,400 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2010-07-14 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2010-07-15 | 900 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2010-07-16 | 40,900 | 0.52 | 0.52 | 0.43 | 0.50 | 00:00:00 | | 2010-07-19 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-20 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2010-07-21 | 20,900 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2010-07-22 | 4,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-07-23 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-07-26 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-07-27 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-07-28 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-07-29 | 7,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-07-30 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-08-03 | 8,600 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2010-08-04 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-08-05 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2010-08-06 | 800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-08-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-08-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-08-11 | 3,500 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2010-08-12 | 121,500 | 0.41 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2010-08-13 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-08-16 | 32,900 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2010-08-17 | 3,200 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2010-08-18 | 32,400 | 0.50 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2010-08-19 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-08-20 | 33,900 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2010-08-23 | 25,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2010-08-24 | 72,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2010-08-25 | 47,800 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2010-08-26 | 55,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-08-27 | 43,500 | 0.43 | 0.48 | 0.41 | 0.43 | 00:00:00 | | 2010-08-30 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2010-08-31 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-09-01 | 13,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2010-09-02 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-09-03 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-09-07 | 15,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-09-08 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-09-09 | 15,000 | 0.40 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2010-09-10 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-09-13 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-09-14 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-09-15 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-09-16 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-09-17 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-09-20 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2010-09-21 | 1,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2010-09-22 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2010-09-23 | 3,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2010-09-24 | 31,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2010-09-27 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-09-28 | 46,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2010-09-29 | 12,000 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2010-09-30 | 39,500 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2010-10-01 | 29,500 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2010-10-04 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2010-10-05 | 136,500 | 0.50 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2010-10-06 | 12,500 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2010-10-07 | 66,200 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2010-10-08 | 12,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2010-10-12 | 36,700 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2010-10-13 | 21,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2010-10-14 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2010-10-15 | 15,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2010-10-18 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2010-10-19 | 489,500 | 0.58 | 0.58 | 0.50 | 0.53 | 00:00:00 | | 2010-10-20 | 57,000 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2010-10-21 | 33,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2010-10-22 | 233,000 | 0.59 | 0.71 | 0.59 | 0.70 | 00:00:00 | | 2010-10-25 | 4,800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2010-10-26 | 152,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2010-10-27 | 142,400 | 0.65 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2010-10-28 | 46,900 | 0.70 | 0.85 | 0.70 | 0.84 | 00:00:00 | | 2010-10-29 | 43,900 | 0.84 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2010-11-01 | 69,800 | 0.90 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2010-11-02 | 9,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2010-11-03 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2010-11-04 | 35,000 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-11-05 | 14,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-11-08 | 10,600 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2010-11-09 | 18,400 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2010-11-10 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2010-11-11 | 14,300 | 0.90 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2010-11-12 | 11,800 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2010-11-15 | 11,600 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2010-11-16 | 25,000 | 0.76 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2010-11-17 | 4,900 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2010-11-18 | 20,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-11-19 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-11-22 | 113,000 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2010-11-23 | 252,100 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2010-11-24 | 415,800 | 0.70 | 0.87 | 0.70 | 0.87 | 00:00:00 | | 2010-11-25 | 2,900 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
