|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-15 | 10,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-16 | 16,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-17 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-20 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-21 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-22 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-23 | 329,700 | 0.19 | 0.20 | 0.14 | 0.17 | 00:00:00 | | 2007-08-24 | 19,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-08-27 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-28 | 101,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-08-29 | 35,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-08-30 | 58,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2007-08-31 | 11,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-09-05 | 21,500 | 0.22 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2007-09-10 | 7,500 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2007-09-17 | 12,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-18 | 99,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-09-20 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-21 | 5,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-24 | 52,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-09-25 | 34,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-09-27 | 142,500 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2007-09-28 | 37,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-10-01 | 29,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-10-02 | 25,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-10-03 | 30,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-10-04 | 6,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-09 | 30,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-10-10 | 12,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-11 | 90,800 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-10-12 | 70,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-10-15 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-17 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-18 | 64,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-10-19 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-23 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-24 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-25 | 63,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-10-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-29 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-01 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-02 | 186,100 | 0.20 | 0.26 | 0.20 | 0.24 | 00:00:00 | | 2007-11-05 | 117,000 | 0.24 | 0.29 | 0.21 | 0.26 | 00:00:00 | | 2007-11-06 | 50,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2007-11-07 | 77,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-11-08 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-12 | 60,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-11-13 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-14 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-15 | 20,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-11-16 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-20 | 36,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-11-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-23 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-27 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-29 | 95,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-11-30 | 55,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-12-03 | 10,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-12-04 | 39,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-12-05 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-06 | 15,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-12-07 | 25,600 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-12-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-12-11 | 50,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-12-12 | 30,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-12-13 | 40,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-12-14 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-17 | 56,800 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2007-12-18 | 106,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-12-19 | 6,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-12-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-21 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-27 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-12-28 | 14,600 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-12-31 | 5,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-02 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-03 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-04 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-01-07 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-01-08 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-01-09 | 43,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-01-10 | 7,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-11 | 35,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-01-14 | 50,500 | 0.18 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2008-01-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-01-16 | 9,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-17 | 12,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-18 | 18,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-01-21 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-01-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-01-23 | 62,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-29 | 40,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-01-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-01-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-07 | 32,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-12 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-21 | 3,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
