|
 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 | | 2009-07-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-31 | 16,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-04 | 78,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-08-05 | 50,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-06 | 32,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-08-07 | 478,100 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2009-08-10 | 172,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-08-11 | 132,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-12 | 27,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-08-13 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-14 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-17 | 55,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-08-18 | 76,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-08-19 | 114,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-20 | 40,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-21 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-24 | 170,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-25 | 185,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-08-26 | 364,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2009-08-27 | 309,300 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2009-08-28 | 501,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-08-31 | 198,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-01 | 318,300 | 0.15 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2009-09-02 | 1,225,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-09-03 | 1,183,000 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2009-09-04 | 656,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-09-08 | 1,244,400 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2009-09-09 | 395,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-09-10 | 299,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-09-11 | 87,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-14 | 354,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-09-15 | 1,339,500 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2009-09-16 | 592,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-09-17 | 119,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-18 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-09-21 | 328,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-22 | 28,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-09-23 | 278,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-09-24 | 119,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-09-25 | 161,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-09-28 | 137,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-09-29 | 78,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-30 | 25,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-01 | 3,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-02 | 32,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-05 | 13,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-10-06 | 348,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-07 | 38,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-08 | 31,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-10-09 | 70,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-10-13 | 140,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-10-14 | 151,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-15 | 82,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-16 | 327,800 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-10-19 | 348,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-10-20 | 334,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-10-21 | 82,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-22 | 182,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-23 | 115,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-10-26 | 79,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2009-10-27 | 62,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-28 | 43,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-10-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-30 | 112,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-11-02 | 8,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-11-03 | 107,800 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-11-04 | 528,000 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2009-11-05 | 702,900 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-05-06 | 40,900 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2014-05-07 | 84,600 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2014-05-08 | 23,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2014-05-09 | 45,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2014-05-20 | 51,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-05-21 | 93,400 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-05-22 | 103,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2014-05-23 | 51,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-05-26 | 15,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-05-27 | 10,400 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-05-28 | 37,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2014-06-09 | 21,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2014-06-10 | 10,100 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2014-06-11 | 17,400 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-06-12 | 39,800 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-06-13 | 85,700 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2014-06-17 | 16,200 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-06-18 | 93,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2014-06-25 | 6,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-06-27 | 44,300 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2014-06-30 | 144,500 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2014-07-22 | 4,100 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-07-23 | 246,600 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2014-07-28 | 31,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2014-07-31 | 92,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2014-08-01 | 54,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2014-08-12 | 20,600 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2014-08-13 | 56,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2014-08-25 | 51,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2014-08-26 | 65,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2014-08-27 | 11,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2014-09-02 | 19,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2014-09-19 | 43,700 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-10-03 | 31,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2014-10-09 | 7,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2014-10-10 | 6,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-10-15 | 22,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-10-16 | 6,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-10-17 | 61,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2014-11-04 | 7,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2014-11-05 | 2,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-11-11 | 44,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-11-12 | 3,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2014-11-18 | 203,900 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2014-11-19 | 83,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2014-11-20 | 192,500 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2014-11-24 | 7,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2014-11-25 | 7,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2014-11-26 | 34,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2014-12-02 | 2,900 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2014-12-03 | 11,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
