|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-07-10 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-07-11 | 22,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-07-14 | 12,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-07-15 | 36,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2003-07-16 | 8,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-07-17 | 29,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2003-07-18 | 59,000 | 0.35 | 0.42 | 0.35 | 0.42 | 00:00:00 | 2003-07-21 | 112,800 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | 2003-07-22 | 37,000 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | 2003-07-23 | 33,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2003-07-24 | 304,000 | 0.44 | 0.55 | 0.44 | 0.55 | 00:00:00 | 2003-07-25 | 58,800 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2003-07-28 | 70,600 | 0.54 | 0.56 | 0.49 | 0.50 | 00:00:00 | 2003-07-29 | 17,700 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2003-07-30 | 64,700 | 0.52 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2003-07-31 | 105,500 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | 2003-08-01 | 35,000 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2003-08-05 | 64,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2003-08-06 | 164,400 | 0.50 | 0.50 | 0.32 | 0.48 | 00:00:00 | 2003-08-07 | 47,500 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2003-08-08 | 12,500 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2003-08-11 | 14,700 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2003-08-12 | 111,800 | 0.44 | 0.45 | 0.40 | 0.43 | 00:00:00 | 2003-08-13 | 47,500 | 0.40 | 0.43 | 0.37 | 0.41 | 00:00:00 | 2003-08-14 | 26,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2003-08-15 | 38,500 | 0.37 | 0.41 | 0.36 | 0.41 | 00:00:00 | 2003-08-18 | 58,500 | 0.40 | 0.40 | 0.35 | 0.37 | 00:00:00 | 2003-08-19 | 7,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2003-08-20 | 43,600 | 0.37 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2003-08-21 | 92,500 | 0.36 | 0.44 | 0.36 | 0.44 | 00:00:00 | 2003-08-22 | 32,500 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2003-08-25 | 122,800 | 0.45 | 0.49 | 0.41 | 0.45 | 00:00:00 | 2003-08-26 | 59,000 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2003-08-27 | 72,000 | 0.42 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2003-08-28 | 5,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-08-29 | 29,000 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2003-09-02 | 32,000 | 0.45 | 0.45 | 0.37 | 0.37 | 00:00:00 | 2003-09-03 | 51,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-09-04 | 123,000 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2003-09-05 | 79,000 | 0.38 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2003-09-08 | 3,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-09-09 | 55,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2003-09-10 | 76,300 | 0.39 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2003-09-11 | 16,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2003-09-12 | 17,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2003-09-15 | 35,400 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2003-09-16 | 37,500 | 0.38 | 0.42 | 0.37 | 0.40 | 00:00:00 | 2003-09-17 | 27,000 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2003-09-18 | 69,000 | 0.44 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2003-09-19 | 56,800 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2003-09-22 | 1,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-09-23 | 57,500 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2003-09-24 | 98,000 | 0.47 | 0.48 | 0.43 | 0.45 | 00:00:00 | 2003-09-25 | 17,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2003-09-26 | 25,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2003-09-29 | 26,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-09-30 | 19,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2003-10-01 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-10-02 | 1,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-10-06 | 121,000 | 0.42 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2003-10-07 | 57,500 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2003-10-08 | 6,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2003-10-09 | 83,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2003-10-10 | 26,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2003-10-14 | 26,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2003-10-15 | 20,000 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2003-10-16 | 21,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2003-10-17 | 47,500 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2003-10-20 | 33,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2003-10-21 | 116,500 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2003-10-22 | 98,500 | 0.50 | 0.53 | 0.47 | 0.53 | 00:00:00 | 2003-10-23 | 95,000 | 0.52 | 0.54 | 0.48 | 0.54 | 00:00:00 | 2003-10-24 | 42,200 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2003-10-27 | 24,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2003-10-28 | 21,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2003-10-29 | 14,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2003-10-30 | 62,000 | 0.49 | 0.53 | 0.48 | 0.48 | 00:00:00 | 2003-10-31 | 52,900 | 0.49 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2003-11-03 | 12,100 | 0.51 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2003-11-04 | 160,400 | 0.47 | 0.55 | 0.45 | 0.55 | 00:00:00 | 2003-11-05 | 57,500 | 0.51 | 0.54 | 0.50 | 0.53 | 00:00:00 | 2003-11-06 | 97,000 | 0.50 | 0.52 | 0.46 | 0.49 | 00:00:00 | 2003-11-07 | 40,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2003-11-10 | 45,000 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2003-11-11 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-11-12 | 13,900 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2003-11-13 | 29,000 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2003-11-14 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-11-17 | 13,500 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2003-11-18 | 16,500 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2003-11-19 | 21,000 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2003-11-20 | 37,900 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2003-11-21 | 28,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2003-11-24 | 119,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2003-11-25 | 52,000 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | 2003-11-26 | 110,500 | 0.46 | 0.47 | 0.42 | 0.45 | 00:00:00 | 2003-11-27 | 64,500 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2003-11-28 | 124,500 | 0.45 | 0.46 | 0.41 | 0.43 | 00:00:00 | 2003-12-01 | 64,500 | 0.40 | 0.46 | 0.40 | 0.44 | 00:00:00 | 2003-12-02 | 113,500 | 0.46 | 0.47 | 0.42 | 0.44 | 00:00:00 | 2003-12-03 | 25,000 | 0.44 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2003-12-04 | 3,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2003-12-05 | 43,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2003-12-08 | 67,500 | 0.47 | 0.47 | 0.42 | 0.44 | 00:00:00 | 2003-12-09 | 34,500 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2003-12-10 | 29,000 | 0.43 | 0.46 | 0.42 | 0.43 | 00:00:00 | 2003-12-11 | 224,800 | 0.45 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2003-12-12 | 107,400 | 0.45 | 0.49 | 0.39 | 0.49 | 00:00:00 | 2003-12-15 | 11,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2003-12-16 | 5,000 | 0.49 | 0.49 | 0.43 | 0.47 | 00:00:00 | 2003-12-17 | 50,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-12-18 | 8,000 | 0.45 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2003-12-19 | 33,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2003-12-22 | 32,000 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2003-12-23 | 103,700 | 0.45 | 0.46 | 0.42 | 0.46 | 00:00:00 | 2003-12-24 | 12,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-12-31 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-01-02 | 30,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2004-01-05 | 38,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2004-01-06 | 11,400 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2004-01-07 | 15,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|