|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-18 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-04-19 | 432,000 | 0.28 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2006-04-20 | 73,000 | 0.30 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2006-04-24 | 30,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2006-04-25 | 100,400 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2006-04-26 | 41,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2006-04-27 | 32,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-04-28 | 76,600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-05-02 | 60,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2006-05-03 | 103,500 | 0.25 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2006-05-05 | 53,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-05-08 | 6,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-05-12 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-05-16 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-05-17 | 40,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-05-18 | 46,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-05-19 | 12,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-05-23 | 14,500 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2006-05-25 | 21,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-06-01 | 12,000 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2006-06-02 | 40,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2006-06-06 | 56,500 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2006-06-08 | 80,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2006-06-09 | 23,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-06-12 | 50,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-06-13 | 117,100 | 0.25 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2006-06-14 | 20,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-06-16 | 81,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2006-06-19 | 27,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-06-20 | 23,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-06-21 | 78,500 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-06-22 | 80,900 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-06-23 | 95,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-06-26 | 88,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2006-06-27 | 55,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-06-28 | 236,500 | 0.25 | 0.25 | 0.20 | 0.23 | 00:00:00 | | 2006-06-29 | 209,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-06-30 | 354,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-07-05 | 12,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2006-07-06 | 35,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-07-10 | 34,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2006-07-11 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2006-07-12 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-07-14 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-07-17 | 41,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-07-18 | 39,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-07-19 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-07-20 | 15,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-07-21 | 100,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-07-24 | 600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-07-26 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-27 | 24,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-07-31 | 13,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-08-01 | 57,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2006-08-02 | 10,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-08-03 | 10,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-08-09 | 25,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-08-14 | 7,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-08-15 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-08-16 | 56,500 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-08-17 | 11,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-08-21 | 61,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-08-22 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-08-24 | 20,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-08-29 | 82,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-08-30 | 60,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-08-31 | 42,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-09-05 | 38,400 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2006-09-06 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-09-07 | 42,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-09-08 | 21,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2006-09-11 | 54,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-09-12 | 50,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-09-13 | 25,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-09-14 | 22,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2006-09-15 | 97,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2006-09-18 | 102,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2006-09-19 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-09-20 | 18,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-09-25 | 30,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-09-26 | 41,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-09-29 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-10-04 | 38,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-10-05 | 3,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-10-10 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-10-12 | 13,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-10-13 | 43,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2006-10-19 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-10-20 | 25,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-10-23 | 50,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2006-10-24 | 80,900 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2006-10-25 | 54,900 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-10-26 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-10-30 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-10-31 | 62,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-11-01 | 3,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-11-02 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-11-03 | 35,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-06 | 12,200 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-11-07 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-11-08 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-11-10 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-11-13 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-11-17 | 73,100 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-11-20 | 25,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-11-21 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-11-22 | 96,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-11-27 | 130,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-11-28 | 56,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-11-29 | 26,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-11-30 | 196,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-12-01 | 400,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-12-04 | 20,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-12-05 | 1,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-12-06 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-12-07 | 115,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-12-08 | 69,700 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2006-12-11 | 30,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-12-12 | 20,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2006-12-13 | 28,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-12-14 | 131,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
