|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-07 | 15,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-01-08 | 22,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-01-09 | 28,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-12 | 52,600 | 0.43 | 0.50 | 0.43 | 0.49 | 00:00:00 | | 2004-01-13 | 35,900 | 0.50 | 0.50 | 0.43 | 0.46 | 00:00:00 | | 2004-01-14 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-15 | 35,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-01-16 | 26,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-19 | 34,300 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-01-20 | 13,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-21 | 90,700 | 0.50 | 0.50 | 0.44 | 0.46 | 00:00:00 | | 2004-01-22 | 1,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-23 | 10,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-01-26 | 27,500 | 0.44 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2004-01-27 | 10,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-01-28 | 36,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-01-30 | 2,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2004-02-02 | 54,900 | 0.41 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2004-02-03 | 18,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-02-04 | 37,000 | 0.42 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2004-02-05 | 3,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-02-06 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-02-09 | 12,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-02-10 | 20,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-02-12 | 49,500 | 0.44 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2004-02-13 | 600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-02-16 | 30,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-02-17 | 13,000 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2004-02-18 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-02-19 | 5,900 | 0.43 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2004-02-20 | 24,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2004-02-23 | 2,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-02-24 | 65,000 | 0.46 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2004-02-25 | 47,200 | 0.50 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2004-02-26 | 22,700 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-02-27 | 4,500 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-03-01 | 12,000 | 0.50 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2004-03-02 | 5,400 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2004-03-03 | 6,000 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2004-03-04 | 29,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2004-03-05 | 36,700 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-03-08 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-03-09 | 17,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2004-03-10 | 67,500 | 0.48 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2004-03-11 | 10,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-03-12 | 45,400 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-03-15 | 38,000 | 0.45 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2004-03-16 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-03-17 | 25,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2004-03-18 | 33,300 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2004-03-19 | 28,500 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-03-22 | 15,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-03-23 | 12,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-03-24 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-25 | 32,200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-03-26 | 37,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-03-29 | 24,500 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2004-03-30 | 37,300 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-03-31 | 43,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-04-01 | 100,200 | 0.44 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2004-04-02 | 60,200 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2004-04-05 | 38,000 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2004-04-06 | 96,100 | 0.43 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2004-04-07 | 44,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-04-08 | 135,500 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2004-04-12 | 141,000 | 0.45 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2004-04-13 | 139,300 | 0.49 | 0.54 | 0.46 | 0.53 | 00:00:00 | | 2004-04-14 | 48,500 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2004-04-15 | 20,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-04-16 | 19,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2004-04-19 | 86,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-04-20 | 116,200 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2004-04-21 | 149,500 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-04-22 | 266,600 | 0.49 | 0.70 | 0.49 | 0.65 | 00:00:00 | | 2004-04-23 | 191,100 | 0.66 | 0.80 | 0.66 | 0.80 | 00:00:00 | | 2004-04-30 | 691,300 | 0.65 | 0.80 | 0.63 | 0.69 | 00:00:00 | | 2004-05-03 | 145,900 | 0.69 | 0.70 | 0.55 | 0.63 | 00:00:00 | | 2004-05-04 | 145,500 | 0.60 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2004-05-05 | 13,800 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2004-05-06 | 49,000 | 0.66 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2004-05-07 | 64,700 | 0.63 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2004-05-10 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-05-11 | 4,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-05-12 | 56,500 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2004-05-13 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-05-14 | 9,500 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2004-05-17 | 34,400 | 0.60 | 0.67 | 0.55 | 0.67 | 00:00:00 | | 2004-05-18 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-05-19 | 26,000 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2004-05-20 | 4,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2004-05-21 | 36,700 | 0.61 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-05-25 | 12,000 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2004-05-26 | 29,000 | 0.60 | 0.66 | 0.58 | 0.58 | 00:00:00 | | 2004-05-27 | 6,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2004-05-28 | 15,000 | 0.58 | 0.64 | 0.57 | 0.59 | 00:00:00 | | 2004-05-31 | 21,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2004-06-01 | 28,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2004-06-02 | 8,400 | 0.52 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2004-06-03 | 44,000 | 0.59 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2004-06-04 | 8,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-06-07 | 5,300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-06-08 | 25,300 | 0.58 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2004-06-09 | 12,000 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2004-06-10 | 22,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2004-06-11 | 19,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2004-06-14 | 7,700 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2004-06-15 | 26,200 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2004-06-16 | 29,000 | 0.49 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2004-06-21 | 10,500 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2004-06-22 | 17,000 | 0.53 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2004-06-23 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-06-24 | 16,700 | 0.57 | 0.59 | 0.50 | 0.57 | 00:00:00 | | 2004-06-25 | 12,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2004-06-30 | 11,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2004-07-02 | 2,300 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2004-07-05 | 11,200 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2004-07-06 | 31,000 | 0.53 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2004-07-07 | 14,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-07-08 | 2,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-07-09 | 26,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-07-12 | 20,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
