|
 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 | | 2008-08-13 | 18,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-14 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-18 | 45,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-08-19 | 45,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-20 | 7,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-22 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-25 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-08-28 | 32,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-08-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-03 | 20,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-08 | 100,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-09 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-09-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-09-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-09-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-09-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-09-16 | 1,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-17 | 68,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-25 | 164,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-09-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-29 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-03 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-10-06 | 71,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-07 | 3,200 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-10-08 | 43,500 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-10-09 | 31,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-14 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-15 | 276,000 | 0.07 | 0.07 | 0.04 | 0.04 | 00:00:00 | | 2008-10-16 | 175,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-17 | 11,200 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2008-10-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-22 | 47,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-23 | 150,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-24 | 140,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-28 | 4,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-30 | 98,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-31 | 93,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-03 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-04 | 46,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-07 | 2,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-10 | 54,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-11 | 335,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-12 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-13 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-14 | 20,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-17 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-20 | 9,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-25 | 30,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-11-26 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-04 | 134,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-12-05 | 45,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-08 | 35,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-09 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-10 | 7,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-11 | 15,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-12 | 102,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-15 | 8,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-16 | 140,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-17 | 150,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-18 | 2,617,900 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-19 | 40,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-22 | 77,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-23 | 50,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-24 | 84,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-29 | 30,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-30 | 2,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-31 | 35,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2009-01-05 | 227,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-01-06 | 150,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-07 | 225,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-09 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-12 | 16,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-13 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-16 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-20 | 22,900 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-21 | 26,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-22 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-23 | 4,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-27 | 33,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-29 | 76,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-02 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-03 | 100,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-04 | 33,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
