|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-10 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-11 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-14 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-15 | 519,600 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2011-11-16 | 478,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-17 | 770,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-18 | 645,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-21 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-23 | 3,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2011-11-24 | 40,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-11-25 | 32,600 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2011-11-28 | 16,900 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2011-11-29 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-11-30 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-12-01 | 14,900 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2011-12-02 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2011-12-05 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2011-12-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2011-12-07 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2011-12-08 | 1,000 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2011-12-09 | 7,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-12-12 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-12-13 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-12-14 | 71,500 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2011-12-15 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2011-12-16 | 119,200 | 0.53 | 0.53 | 0.40 | 0.50 | 00:00:00 | | 2011-12-19 | 30,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-12-20 | 64,800 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2011-12-21 | 272,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2011-12-22 | 6,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2011-12-23 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-12-28 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-12-29 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-12-30 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2012-01-03 | 8,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2012-01-04 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-01-05 | 4,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-01-06 | 11,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-01-09 | 12,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-01-10 | 684,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-01-11 | 98,000 | 0.73 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2012-01-12 | 166,600 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2012-01-13 | 11,500 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2012-01-16 | 9,100 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2012-01-17 | 300,100 | 0.73 | 0.85 | 0.72 | 0.74 | 00:00:00 | | 2012-01-18 | 70,700 | 0.77 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2012-01-19 | 17,500 | 0.79 | 0.79 | 0.74 | 0.75 | 00:00:00 | | 2012-01-20 | 8,200 | 0.75 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2012-01-23 | 97,500 | 0.77 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2012-01-24 | 184,000 | 0.81 | 0.92 | 0.77 | 0.80 | 00:00:00 | | 2012-01-25 | 136,900 | 0.85 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2012-01-26 | 81,000 | 0.82 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2012-01-27 | 48,700 | 0.79 | 0.79 | 0.70 | 0.72 | 00:00:00 | | 2012-01-30 | 15,000 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2012-01-31 | 96,300 | 0.71 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2012-02-01 | 103,800 | 0.80 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2012-02-02 | 41,500 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2012-02-03 | 15,700 | 0.81 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2012-02-06 | 12,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2012-02-07 | 7,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2012-02-08 | 50,600 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2012-02-09 | 43,200 | 0.81 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2012-02-10 | 49,900 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2012-02-13 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2012-02-14 | 7,600 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2012-02-15 | 1,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2012-02-16 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2012-02-17 | 20,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2012-02-21 | 5,000 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2012-02-22 | 16,700 | 0.79 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2012-02-23 | 14,900 | 0.74 | 0.80 | 0.72 | 0.74 | 00:00:00 | | 2012-02-24 | 6,500 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2012-02-27 | 10,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2012-02-28 | 301,600 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2012-02-29 | 62,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2012-03-01 | 3,000 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2012-03-02 | 11,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2012-03-05 | 43,500 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2012-03-06 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2012-03-07 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2012-03-08 | 20,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2012-03-09 | 59,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2012-03-12 | 500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2012-03-13 | 6,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2012-03-14 | 16,000 | 0.81 | 0.81 | 0.73 | 0.73 | 00:00:00 | | 2012-03-15 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2012-03-16 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2012-03-19 | 16,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2012-03-20 | 17,600 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2012-03-21 | 62,000 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2012-03-22 | 89,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2012-03-23 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2012-03-26 | 2,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2012-03-27 | 3,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2012-03-28 | 104,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2012-03-29 | 26,000 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2012-03-30 | 337,300 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2012-04-02 | 97,100 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2012-04-03 | 41,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2012-04-04 | 85,800 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2012-04-05 | 33,000 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2012-04-09 | 19,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2012-04-10 | 82,000 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2012-04-11 | 1,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2012-04-12 | 10,900 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2012-04-13 | 61,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2012-04-16 | 25,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2012-04-17 | 13,600 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2012-04-18 | 1,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2012-04-19 | 20,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2012-04-20 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2012-04-23 | 17,500 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2012-04-24 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2012-04-25 | 12,700 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2012-04-26 | 8,000 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2012-04-27 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2012-04-30 | 20,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2012-05-01 | 37,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2012-05-02 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2012-05-03 | 11,500 | 0.74 | 0.76 | 0.71 | 0.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
