|
 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 | | 2014-08-12 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-13 | 119,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-18 | 74,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-19 | 54,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-27 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-09-05 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-09-08 | 4,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-09-09 | 20,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-09-15 | 30,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-09-22 | 1,015,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-10-06 | 10,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-10-07 | 23,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-10-08 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-10-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-10-10 | 55,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-10-14 | 50,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2014-10-17 | 42,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-10-21 | 17,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-10-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-10-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-11-06 | 16,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2014-11-07 | 142,200 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2014-11-13 | 128,300 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2014-11-14 | 43,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2014-11-18 | 30,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-11-19 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-12-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-12-12 | 20,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-12-16 | 10,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-12-17 | 18,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-12-23 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-29 | 23,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-12-30 | 28,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-12-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-01-05 | 8,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-01-12 | 25,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-01-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-01-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-01-19 | 15,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-01-21 | 226,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-01-26 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-02-03 | 34,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-02-06 | 7,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-02-09 | 36,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-02-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-20 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-23 | 12,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-03 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-04 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-05 | 565,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-03-06 | 100,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-12 | 28,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-03-13 | 117,200 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-03-16 | 37,000 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-03-17 | 12,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-18 | 15,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-03-19 | 68,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-20 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-30 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-04-07 | 45,000 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2015-04-08 | 74,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-04-09 | 42,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-04-10 | 58,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2015-04-13 | 42,800 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-04-23 | 34,500 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2015-04-24 | 30,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-04-27 | 115,400 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-04-28 | 121,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-05-01 | 88,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-05-04 | 107,100 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2015-05-12 | 44,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-05-13 | 20,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-05-19 | 350,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-05-20 | 97,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-05-25 | 15,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-06-04 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-05 | 421,100 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-06-08 | 133,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-06-09 | 35,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-10 | 63,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-11 | 15,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-06-15 | 268,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-06-16 | 209,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-18 | 32,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-06-19 | 37,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-07-02 | 18,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-07-03 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-07-06 | 14,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-07-07 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-07-08 | 19,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-07-13 | 117,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-07-14 | 1,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-07-15 | 395,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-07-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-21 | 31,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-07-22 | 40,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-07-28 | 6,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-07-29 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-05 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-06 | 69,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-13 | 104,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-14 | 13,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-20 | 33,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-08-21 | 21,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2015-08-24 | 23,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2015-08-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-08-26 | 10,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2015-09-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-09-02 | 202,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-09-04 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-09-08 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-09-15 | 22,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
