|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-14 | 131,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-12-15 | 25,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2006-12-18 | 31,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-12-19 | 11,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-12-20 | 109,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-12-21 | 40,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-12-22 | 13,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-12-27 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-12-28 | 38,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2007-01-02 | 15,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-01-03 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-01-05 | 11,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-01-08 | 87,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-01-09 | 76,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2007-01-15 | 50,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-01-16 | 113,300 | 0.21 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2007-01-17 | 50,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-01-18 | 52,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-01-19 | 110,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-01-22 | 82,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-01-23 | 658,400 | 0.25 | 0.33 | 0.25 | 0.31 | 00:00:00 | | 2007-01-24 | 122,800 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2007-01-25 | 58,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-01-26 | 51,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-01-29 | 16,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-01-30 | 45,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2007-01-31 | 20,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-02-01 | 234,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-02-02 | 43,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2007-02-05 | 214,800 | 0.30 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2007-02-06 | 358,600 | 0.34 | 0.40 | 0.33 | 0.37 | 00:00:00 | | 2007-02-07 | 48,500 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-02-08 | 54,700 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-02-12 | 23,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2007-02-13 | 90,000 | 0.32 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2007-02-14 | 100,500 | 0.30 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2007-02-15 | 58,500 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2007-02-16 | 52,000 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-02-19 | 59,000 | 0.30 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2007-02-20 | 146,500 | 0.31 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-02-21 | 43,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-02-22 | 26,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-02-23 | 54,200 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-02-26 | 38,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-02-27 | 36,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-02-28 | 1,500 | 0.28 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2007-03-01 | 65,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-03-02 | 181,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-03-05 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-03-06 | 43,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-03-07 | 100,000 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2007-03-08 | 364,500 | 0.27 | 0.35 | 0.27 | 0.30 | 00:00:00 | | 2007-03-09 | 86,000 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2007-03-12 | 41,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-03-13 | 97,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-03-15 | 41,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-03-16 | 36,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-03-21 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-03-22 | 7,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-03-23 | 17,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-03-27 | 8,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-03-29 | 55,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-03-30 | 27,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-04-03 | 18,400 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2007-04-05 | 162,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-04-09 | 19,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-04-11 | 21,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2007-04-12 | 21,100 | 0.30 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2007-04-17 | 20,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-04-20 | 45,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2007-04-25 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-04-27 | 33,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-04-30 | 66,100 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2007-05-01 | 29,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-05-02 | 33,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-05-03 | 62,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-05-04 | 7,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-05-07 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-05-08 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-05-11 | 11,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-05-14 | 78,000 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2007-05-15 | 87,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-05-16 | 17,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-05-17 | 4,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-05-22 | 22,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-05-23 | 19,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-05-24 | 17,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-05-25 | 5,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-05-28 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-05-29 | 255,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-05-31 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-06-04 | 73,600 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2007-06-05 | 14,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-06-06 | 45,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-06-07 | 15,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-06-11 | 25,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-06-12 | 44,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2007-06-13 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-06-15 | 8,500 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2007-06-25 | 13,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-06-26 | 1,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-06-29 | 40,500 | 0.23 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2007-07-06 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-07-09 | 2,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-07-11 | 136,200 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2007-07-12 | 113,500 | 0.30 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2007-07-13 | 31,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2007-07-16 | 60,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-07-17 | 39,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-07-18 | 24,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-07-19 | 45,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-07-26 | 27,000 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2007-07-27 | 3,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-07-30 | 19,000 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2007-08-03 | 11,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-08-07 | 116,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-08-08 | 25,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2007-08-10 | 30,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2007-08-13 | 38,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2007-08-14 | 6,500 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2007-08-15 | 10,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
