|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-04 | 33,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-05 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-09 | 56,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-10 | 300,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-11 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-17 | 200,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-18 | 208,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-19 | 9,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-20 | 205,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-23 | 28,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-02-24 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-25 | 68,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-27 | 72,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-02 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-03 | 101,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-04 | 5,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-05 | 220,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-09 | 135,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-10 | 164,000 | 0.05 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2009-03-11 | 37,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-16 | 32,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-17 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-19 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-23 | 62,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-03-24 | 22,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-03-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-26 | 113,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-27 | 85,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-30 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-31 | 337,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-01 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-02 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-03 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-06 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-13 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-17 | 200,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-04-20 | 52,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-21 | 49,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-24 | 27,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-04-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-05 | 400,200 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2009-05-06 | 244,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-05-07 | 277,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-08 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-11 | 43,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-12 | 39,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-13 | 85,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2009-05-14 | 38,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2009-05-15 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-19 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-21 | 75,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-05-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-28 | 145,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-05-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-01 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-03 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-04 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-05 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-08 | 128,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-06-09 | 46,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-10 | 110,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-06-11 | 91,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-06-12 | 54,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-06-15 | 200,100 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2009-06-16 | 49,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-17 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-18 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-23 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-24 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-25 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-26 | 57,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-29 | 57,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-06-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-07-02 | 28,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-03 | 37,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-07 | 135,800 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2009-07-08 | 119,800 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2009-07-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-10 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-14 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-15 | 313,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-07-16 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-17 | 75,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-07-20 | 100,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-07-21 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-23 | 54,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-24 | 191,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-07-27 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
