|
 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 | | 2002-04-15 | 165,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-16 | 17,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-17 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-19 | 263,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-04-22 | 47,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-23 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-29 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-30 | 241,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-01 | 26,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-05-02 | 359,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2002-05-03 | 150,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-05-06 | 22,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-05-07 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-09 | 50,900 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-05-10 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-13 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-15 | 15,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-05-17 | 29,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-05-21 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-23 | 64,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-05-24 | 160,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-05-27 | 49,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-05-28 | 39,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-29 | 101,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-30 | 69,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-05-31 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-06-03 | 125,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-06-04 | 22,600 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2002-06-05 | 15,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-06-06 | 85,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-06-07 | 124,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-06-10 | 80,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-06-13 | 61,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-06-14 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-06-17 | 4,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-06-18 | 149,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2002-06-21 | 41,500 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2002-06-24 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-06-25 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-06-26 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-06-27 | 4,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-07-09 | 133,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-07-12 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-18 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-07-19 | 3,000 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2002-07-23 | 4,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-07-25 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-26 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-29 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-31 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-08-07 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-08-08 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-08-12 | 28,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-08-13 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-08-14 | 126,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2002-08-20 | 200,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-08-23 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-08-26 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-08-28 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-09-04 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-09-05 | 51,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-09-09 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-09-10 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-09-11 | 42,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-09-16 | 14,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-09-20 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-09-25 | 500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2002-09-30 | 7,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-10-03 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-04 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-10-08 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-09 | 1,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-16 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-10-17 | 5,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-10-22 | 94,000 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2002-10-23 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-24 | 39,500 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2002-10-28 | 29,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-30 | 46,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-31 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-01 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-04 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-05 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-06 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-07 | 16,500 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2002-11-08 | 26,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2002-11-12 | 60,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-11-13 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-14 | 16,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-11-15 | 111,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-11-18 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-19 | 25,300 | 0.05 | 0.10 | 0.05 | 0.10 | 00:00:00 | | 2002-11-20 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-11-21 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-11-22 | 41,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-26 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-28 | 44,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-02 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-03 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-04 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-06 | 1,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-09 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-13 | 12,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-12-16 | 65,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-12-17 | 166,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-18 | 15,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-12-19 | 6,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-20 | 2,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-23 | 119,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2002-12-24 | 22,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2002-12-27 | 17,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-30 | 800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-31 | 2,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2003-01-02 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-03 | 85,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-01-06 | 91,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2003-01-07 | 149,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-01-08 | 258,000 | 0.10 | 0.16 | 0.10 | 0.14 | 00:00:00 | | 2003-01-09 | 108,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2003-01-10 | 176,000 | 0.12 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2003-01-13 | 49,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
