|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-21 | 3,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-02-22 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-02-25 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-02-26 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-02-27 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-02-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-02-29 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-04 | 50,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2008-03-05 | 10,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-03-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-07 | 23,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-11 | 55,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-12 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-13 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-14 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-17 | 65,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-03-18 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-19 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-24 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-03-25 | 19,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-26 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-03-28 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-03-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-01 | 22,500 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2008-04-02 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-04-03 | 82,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-04 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-07 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-08 | 27,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-04-09 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-04-10 | 234,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-04-11 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-04-14 | 166,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-15 | 119,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-16 | 35,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-17 | 72,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-21 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-22 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-24 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-25 | 70,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-28 | 50,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-29 | 120,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-30 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-01 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-05 | 15,700 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-05-06 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-08 | 31,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-09 | 38,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-12 | 56,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-13 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-15 | 24,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-05-16 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-21 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-22 | 60,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-23 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-26 | 21,000 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2008-05-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-05-30 | 55,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-06-02 | 20,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-03 | 32,100 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-06-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-05 | 10,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-06 | 216,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-06-09 | 149,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-06-10 | 37,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-06-11 | 110,400 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-06-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-06-13 | 16,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-06-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-06-17 | 31,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-06-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-06-19 | 490,000 | 0.17 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2008-06-20 | 409,000 | 0.24 | 0.24 | 0.19 | 0.20 | 00:00:00 | | 2008-06-23 | 180,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-24 | 227,500 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2008-06-25 | 194,200 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-06-26 | 86,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-06-27 | 187,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-06-30 | 115,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-07-02 | 104,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-07-03 | 208,900 | 0.24 | 0.24 | 0.18 | 0.18 | 00:00:00 | | 2008-07-04 | 1,900 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-07-07 | 25,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-07-08 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-09 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-10 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-07-11 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-15 | 87,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-07-16 | 198,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-17 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-21 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-23 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-28 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-29 | 12,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-07-30 | 1,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-31 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-05 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-06 | 37,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-08-07 | 85,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-08-08 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-11 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-08-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-13 | 18,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
