|
 FRANC-OR RESOURCE - [Ticker: FOR.TO] |     | | Last Trade | 0.32 | Last Trade Time | 2016-07-04 - 18:08:00 | | Variation | -0.06 (-14.67%) | Open | 0.31 | | High | 0.32 | Low | 0.31 | | Volume | 21,676 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.31 x 0 - 0.35 x 0 | | Former Close | 0.38 | 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 | | FOR.TO quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 40,700 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2000-01-05 | 21,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-01-06 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-10 | 14,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-01-11 | 141,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-01-12 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-01-13 | 25,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-01-14 | 107,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-01-17 | 5,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-01-18 | 5,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-01-19 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-20 | 23,600 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-01-21 | 53,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2000-01-24 | 88,200 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2000-01-25 | 5,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-01-26 | 12,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-27 | 18,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2000-01-28 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-01-31 | 7,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-02-01 | 13,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2000-02-02 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-03 | 17,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-04 | 43,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-07 | 139,300 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-02-08 | 110,000 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2000-02-09 | 115,200 | 0.24 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2000-02-10 | 15,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-02-11 | 24,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2000-02-14 | 162,000 | 0.28 | 0.36 | 0.28 | 0.36 | 00:00:00 | | 2000-02-15 | 39,700 | 0.30 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2000-02-16 | 43,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-02-17 | 70,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2000-02-18 | 54,300 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2000-02-21 | 162,100 | 0.32 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2000-02-22 | 231,600 | 0.50 | 0.50 | 0.35 | 0.42 | 00:00:00 | | 2000-02-23 | 48,000 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2000-02-24 | 62,000 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2000-02-25 | 22,400 | 0.40 | 0.40 | 0.31 | 0.31 | 00:00:00 | | 2000-02-28 | 50,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2000-02-29 | 135,000 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2000-03-01 | 249,800 | 0.32 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2000-03-02 | 56,500 | 0.34 | 0.39 | 0.32 | 0.39 | 00:00:00 | | 2000-03-03 | 439,600 | 0.40 | 0.55 | 0.40 | 0.50 | 00:00:00 | | 2000-03-06 | 113,400 | 0.52 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2000-03-07 | 36,000 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2000-03-08 | 237,800 | 0.47 | 0.47 | 0.35 | 0.35 | 00:00:00 | | 2000-03-09 | 316,000 | 0.37 | 0.47 | 0.37 | 0.42 | 00:00:00 | | 2000-03-10 | 143,800 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2000-03-13 | 229,500 | 0.45 | 0.55 | 0.41 | 0.45 | 00:00:00 | | 2000-03-14 | 205,100 | 0.48 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2000-03-15 | 213,000 | 0.48 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2000-03-16 | 42,100 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2000-03-17 | 81,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-03-20 | 41,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2000-03-21 | 55,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-03-22 | 17,800 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-03-23 | 11,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-03-24 | 10,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-03-27 | 29,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-03-28 | 44,500 | 0.43 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2000-03-29 | 645,700 | 0.45 | 0.46 | 0.35 | 0.40 | 00:00:00 | | 2000-03-30 | 406,600 | 0.40 | 0.43 | 0.36 | 0.36 | 00:00:00 | | 2000-03-31 | 54,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-04-03 | 138,400 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-04-04 | 187,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2000-04-05 | 33,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-04-06 | 43,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2000-04-07 | 68,500 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2000-04-10 | 25,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2000-04-11 | 93,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-04-12 | 43,500 | 0.32 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2000-04-13 | 60,000 | 0.31 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-04-14 | 44,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2000-04-17 | 48,000 | 0.28 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2000-04-18 | 60,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-04-19 | 28,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-04-24 | 14,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-04-25 | 17,000 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-04-26 | 54,000 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-04-27 | 57,800 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2000-04-28 | 13,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-05-01 | 10,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-05-02 | 18,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-05-05 | 74,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2000-05-08 | 1,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-05-10 | 80,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-05-12 | 36,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-05-15 | 19,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-05-16 | 9,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-05-17 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-18 | 64,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-19 | 99,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-05-23 | 130,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-24 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-25 | 11,000 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2000-05-26 | 81,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-05-30 | 46,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2000-06-01 | 10,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2000-06-05 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-06-06 | 16,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2000-06-07 | 20,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-06-08 | 20,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-06-09 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-06-12 | 17,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2000-06-13 | 30,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-06-14 | 69,300 | 0.26 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2000-06-15 | 28,700 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2000-06-16 | 9,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-06-19 | 12,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-06-20 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-22 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-06-23 | 15,700 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2000-06-26 | 30,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-06-27 | 27,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-06-28 | 5,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-06-30 | 159,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-07-04 | 15,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2000-07-06 | 74,000 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2000-07-07 | 57,000 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2000-07-10 | 46,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2000-07-11 | 19,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
