|
 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 | | 2003-01-13 | 49,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-01-14 | 127,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-01-15 | 61,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-01-16 | 162,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-01-17 | 109,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-01-20 | 50,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-01-21 | 6,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-01-22 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-01-23 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-01-24 | 70,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-01-27 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-01-28 | 15,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2003-01-29 | 57,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-01-30 | 206,500 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2003-01-31 | 30,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-02-03 | 28,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-02-04 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-02-05 | 295,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2003-02-06 | 25,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-02-07 | 5,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-02-11 | 61,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-02-12 | 44,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-02-13 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-02-14 | 61,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2003-02-17 | 31,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-02-18 | 17,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-02-19 | 5,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-02-20 | 21,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2003-02-21 | 22,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-02-24 | 107,000 | 0.16 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2003-02-25 | 398,000 | 0.20 | 0.32 | 0.20 | 0.32 | 00:00:00 | | 2003-02-26 | 161,400 | 0.35 | 0.38 | 0.33 | 0.37 | 00:00:00 | | 2003-02-27 | 901,500 | 0.43 | 0.45 | 0.27 | 0.29 | 00:00:00 | | 2003-02-28 | 203,300 | 0.28 | 0.28 | 0.20 | 0.25 | 00:00:00 | | 2003-03-03 | 141,500 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2003-03-04 | 138,500 | 0.24 | 0.24 | 0.17 | 0.21 | 00:00:00 | | 2003-03-05 | 12,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-03-06 | 128,900 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-03-07 | 21,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-03-10 | 131,500 | 0.24 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-03-11 | 193,500 | 0.24 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2003-03-12 | 29,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-13 | 103,700 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2003-03-14 | 295,000 | 0.25 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2003-03-17 | 55,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-03-18 | 131,400 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2003-03-19 | 188,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2003-03-20 | 142,000 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-03-21 | 69,700 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2003-03-24 | 67,700 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2003-03-25 | 32,000 | 0.29 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2003-03-26 | 42,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2003-03-27 | 36,400 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-03-28 | 170,600 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-03-31 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-04-01 | 57,500 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2003-04-02 | 20,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-04-03 | 22,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-04-04 | 77,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-04-07 | 13,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2003-04-08 | 23,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-04-09 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-10 | 10,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-04-11 | 27,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-04-14 | 55,000 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-04-15 | 28,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-04-16 | 133,400 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-04-17 | 57,100 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-04-22 | 76,500 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2003-04-23 | 96,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-04-24 | 78,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-04-25 | 3,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-04-29 | 28,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-05-01 | 34,500 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2003-05-02 | 21,900 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-05-05 | 132,500 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2003-05-06 | 72,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-05-07 | 50,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-05-08 | 51,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-05-12 | 51,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-05-13 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-05-14 | 64,200 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-05-15 | 59,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2003-05-16 | 28,500 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2003-05-20 | 21,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-05-21 | 36,000 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-05-22 | 46,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-05-23 | 97,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-05-26 | 27,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2003-05-27 | 33,000 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-05-28 | 17,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-05-29 | 129,500 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-05-30 | 47,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-06-02 | 30,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-06-03 | 14,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-06-04 | 50,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-06-05 | 90,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2003-06-06 | 40,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-06-09 | 26,000 | 0.26 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2003-06-10 | 15,500 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2003-06-11 | 44,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-06-12 | 237,500 | 0.29 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2003-06-13 | 123,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-06-16 | 19,500 | 0.30 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2003-06-17 | 9,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-06-18 | 107,700 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2003-06-19 | 13,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-06-20 | 40,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2003-06-23 | 46,500 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2003-06-24 | 125,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-06-25 | 302,900 | 0.35 | 0.49 | 0.35 | 0.39 | 00:00:00 | | 2003-06-26 | 106,200 | 0.42 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2003-06-27 | 69,200 | 0.43 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2003-06-30 | 16,800 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2003-07-02 | 353,000 | 0.40 | 0.40 | 0.34 | 0.36 | 00:00:00 | | 2003-07-03 | 100,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2003-07-04 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-07-07 | 11,000 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-07-08 | 65,000 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2003-07-09 | 89,900 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2003-07-10 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
