|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-25 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2012-10-26 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2012-10-29 | 1,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2012-10-30 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2012-10-31 | 5,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2012-11-01 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2012-11-02 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2012-11-05 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2012-11-06 | 1,800 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2012-11-07 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2012-11-08 | 1,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-09 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-12 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-13 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-14 | 3,500 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2012-11-15 | 6,600 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2012-11-16 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-19 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-20 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-21 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-11-22 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-11-23 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2012-11-26 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2012-11-27 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2012-11-28 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2012-11-29 | 25,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2012-11-30 | 900 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-03 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-04 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-05 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-06 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-07 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2012-12-10 | 8,300 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2012-12-11 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2012-12-12 | 7,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2012-12-13 | 21,500 | 0.56 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2012-12-14 | 139,500 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2012-12-17 | 53,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2012-12-18 | 27,500 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2012-12-19 | 27,600 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2012-12-20 | 19,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2012-12-21 | 9,800 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2012-12-24 | 15,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-12-27 | 9,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-12-28 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2012-12-31 | 5,200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2013-01-02 | 35,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2013-01-03 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2013-01-04 | 29,900 | 0.53 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2013-01-07 | 43,000 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2013-01-08 | 10,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-01-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-01-10 | 15,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2013-01-11 | 4,900 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-01-14 | 17,000 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2013-01-15 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-01-16 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-01-17 | 18,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2013-01-18 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-01-21 | 19,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-01-22 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-01-23 | 19,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2013-02-01 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-02-08 | 22,500 | 0.58 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2013-02-12 | 69,700 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2013-02-13 | 3,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-02-19 | 4,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-02-20 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-02-21 | 5,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2013-03-01 | 27,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2013-03-05 | 52,100 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2013-03-06 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2013-03-11 | 1,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2013-03-14 | 18,800 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2013-03-15 | 40,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2013-03-18 | 175,100 | 0.41 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2013-03-19 | 106,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-03-20 | 11,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-03-21 | 113,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-03-22 | 47,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-03-25 | 4,900 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2013-03-28 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-04-01 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-04-02 | 13,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-04-03 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-04-04 | 11,700 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2013-04-05 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-04-11 | 26,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-04-12 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-04-16 | 50,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-04-17 | 3,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2013-04-18 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-04-19 | 8,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-04-23 | 9,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2013-04-24 | 15,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-04-25 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-04-26 | 18,800 | 0.43 | 0.43 | 0.36 | 0.36 | 00:00:00 | | 2013-04-29 | 2,600 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2013-04-30 | 5,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-05-01 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-05-06 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-05-09 | 1,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-10 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-16 | 10,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2013-05-17 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-05-21 | 51,000 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2013-05-28 | 11,900 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2013-05-29 | 30,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-06-06 | 7,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2013-06-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-06-10 | 116,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2013-06-17 | 139,500 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2013-06-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-06-19 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-06-27 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-06-28 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-07-02 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-07-05 | 35,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2013-07-11 | 127,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-07-12 | 213,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-07-17 | 189,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
