|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-24 | 34,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-08-27 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-08-28 | 16,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-08-29 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-04 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-05 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-09-06 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-07 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-10 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-09-13 | 12,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-09-14 | 26,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-09-17 | 91,900 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-09-19 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-09-20 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-09-24 | 19,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-10-03 | 69,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-10-05 | 401,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2001-10-10 | 46,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-11 | 28,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-10-12 | 10,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-19 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-24 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-25 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-26 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-10-30 | 62,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-10-31 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-06 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-07 | 11,000 | 0.05 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2001-11-09 | 55,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-13 | 4,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2001-11-14 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2001-11-15 | 26,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2001-11-16 | 34,000 | 0.04 | 0.07 | 0.04 | 0.04 | 00:00:00 | | 2001-11-20 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-22 | 5,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-11-23 | 10,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-11-27 | 41,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2001-11-29 | 29,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-11-30 | 21,000 | 0.03 | 0.04 | 0.02 | 0.04 | 00:00:00 | | 2001-12-03 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-12-04 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-05 | 25,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-12-06 | 133,000 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2001-12-07 | 11,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-12-10 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-11 | 57,400 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-12-12 | 25,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-12-13 | 244,000 | 0.09 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2001-12-14 | 212,000 | 0.06 | 0.11 | 0.06 | 0.06 | 00:00:00 | | 2001-12-17 | 117,600 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2001-12-18 | 109,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-12-19 | 27,800 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-12-20 | 95,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-12-21 | 72,500 | 0.12 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2001-12-24 | 112,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-12-27 | 23,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-12-28 | 9,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-12-31 | 56,500 | 0.12 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2002-01-02 | 31,500 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2002-01-03 | 64,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-01-04 | 114,500 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-01-07 | 57,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-01-08 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-01-10 | 64,100 | 0.14 | 0.18 | 0.13 | 0.17 | 00:00:00 | | 2002-01-11 | 21,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-01-14 | 110,300 | 0.14 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-01-15 | 12,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-01-16 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-01-17 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-18 | 132,000 | 0.14 | 0.17 | 0.11 | 0.11 | 00:00:00 | | 2002-01-21 | 104,400 | 0.11 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2002-01-22 | 25,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-01-23 | 64,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2002-01-24 | 85,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-01-25 | 130,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-01-28 | 110,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-01-29 | 249,500 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-01-30 | 69,500 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2002-01-31 | 13,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2002-02-01 | 104,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-02-04 | 21,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-02-05 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-07 | 12,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-02-08 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-11 | 84,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-12 | 43,400 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-02-13 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-14 | 8,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-02-15 | 49,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-02-18 | 10,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-19 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-20 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-22 | 55,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-02-25 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-26 | 250,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2002-02-28 | 76,000 | 0.09 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2002-03-04 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-03-05 | 355,000 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2002-03-06 | 61,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-03-07 | 16,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-03-08 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-03-11 | 100,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-03-12 | 104,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-03-14 | 192,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-03-15 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-03-18 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-03-19 | 31,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-03-20 | 11,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-21 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-03-22 | 25,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-03-27 | 1,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-03-28 | 170,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-04-03 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-04 | 175,000 | 0.05 | 0.09 | 0.05 | 0.09 | 00:00:00 | | 2002-04-05 | 85,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-04-08 | 100,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-04-09 | 78,400 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2002-04-10 | 33,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-04-11 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-04-12 | 50,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-04-15 | 165,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
