|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-12 | 20,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2004-07-13 | 101,800 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2004-07-14 | 9,500 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2004-07-15 | 6,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-07-16 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-07-19 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-07-20 | 11,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-07-22 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-07-23 | 11,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-07-26 | 38,000 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2004-07-27 | 2,700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-07-29 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-07-30 | 1,900 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-08-03 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-08-04 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-08-09 | 9,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-08-10 | 25,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-08-11 | 10,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-08-12 | 141,900 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-08-13 | 4,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-08-16 | 28,100 | 0.39 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2004-08-17 | 42,500 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2004-08-18 | 6,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-08-19 | 11,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-08-20 | 33,700 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2004-08-23 | 36,400 | 0.38 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2004-08-24 | 7,000 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2004-08-25 | 7,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-08-26 | 16,000 | 0.37 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2004-08-27 | 1,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-08-30 | 24,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2004-08-31 | 36,500 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2004-09-01 | 8,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2004-09-02 | 49,500 | 0.39 | 0.39 | 0.32 | 0.32 | 00:00:00 | | 2004-09-03 | 29,500 | 0.32 | 0.42 | 0.32 | 0.42 | 00:00:00 | | 2004-09-10 | 2,700 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-09-13 | 13,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-09-14 | 44,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-09-15 | 12,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-09-16 | 13,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2004-09-17 | 6,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-09-20 | 1,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-09-21 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-09-22 | 34,400 | 0.38 | 0.50 | 0.35 | 0.50 | 00:00:00 | | 2004-09-23 | 7,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2004-09-24 | 15,000 | 0.46 | 0.52 | 0.45 | 0.52 | 00:00:00 | | 2004-09-27 | 27,000 | 0.50 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2004-09-28 | 5,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-09-29 | 10,500 | 0.45 | 0.45 | 0.38 | 0.44 | 00:00:00 | | 2004-09-30 | 20,500 | 0.40 | 0.50 | 0.38 | 0.50 | 00:00:00 | | 2004-10-01 | 9,000 | 0.42 | 0.50 | 0.42 | 0.49 | 00:00:00 | | 2004-10-05 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-10-06 | 2,500 | 0.45 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2004-10-07 | 1,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-12 | 5,400 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-10-13 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-10-14 | 1,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-10-15 | 44,100 | 0.42 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2004-10-18 | 43,200 | 0.40 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2004-10-19 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-10-20 | 51,000 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2004-10-21 | 12,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-22 | 28,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2004-10-25 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-26 | 2,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-10-27 | 35,300 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-11-02 | 13,800 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2004-11-03 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-11-04 | 6,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2004-11-05 | 11,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-11-08 | 38,400 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2004-11-09 | 56,200 | 0.49 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2004-11-10 | 7,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-11-11 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-11-12 | 33,000 | 0.41 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2004-11-16 | 4,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-11-17 | 34,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2004-11-18 | 4,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-11-19 | 15,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-11-22 | 18,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2004-11-23 | 12,000 | 0.38 | 0.46 | 0.35 | 0.45 | 00:00:00 | | 2004-11-24 | 12,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-11-25 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-11-26 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-11-29 | 15,900 | 0.38 | 0.46 | 0.35 | 0.46 | 00:00:00 | | 2004-11-30 | 44,200 | 0.40 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2004-12-01 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-02 | 13,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-12-06 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-12-07 | 5,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-12-08 | 65,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-12-09 | 9,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-12-10 | 55,000 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2004-12-13 | 1,400 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-12-14 | 85,000 | 0.40 | 0.45 | 0.32 | 0.38 | 00:00:00 | | 2004-12-16 | 31,000 | 0.35 | 0.48 | 0.35 | 0.48 | 00:00:00 | | 2004-12-20 | 15,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-12-21 | 4,500 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2004-12-22 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-23 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-12-29 | 6,000 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2004-12-31 | 11,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-01-04 | 15,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-01-07 | 15,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-01-10 | 12,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-01-11 | 41,500 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-01-12 | 25,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-01-14 | 27,000 | 0.39 | 0.45 | 0.37 | 0.45 | 00:00:00 | | 2005-01-17 | 84,500 | 0.40 | 0.40 | 0.34 | 0.35 | 00:00:00 | | 2005-01-18 | 10,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-01-19 | 50,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-01-20 | 40,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2005-01-21 | 30,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-01-24 | 16,800 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-01-25 | 46,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-01-27 | 43,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-01-28 | 13,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-01-31 | 90,000 | 0.34 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2005-02-01 | 5,000 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2005-02-02 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-02-03 | 8,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
