|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-03 | 11,000 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2014-12-18 | 116,300 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2014-12-19 | 23,300 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2014-12-22 | 60,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2014-12-23 | 19,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2014-12-24 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-01-05 | 55,900 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-01-13 | 19,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-01-14 | 16,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-01-20 | 44,900 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-01-21 | 4,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-01-26 | 40,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-01-27 | 10,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-01-28 | 7,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-02-02 | 23,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-02-03 | 81,100 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2015-02-04 | 3,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-02-09 | 14,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-02-18 | 43,200 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2015-02-19 | 12,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-02-20 | 30,300 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2015-02-23 | 3,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-02 | 2,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-09 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-12 | 19,300 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2015-03-13 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-03-19 | 1,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-20 | 45,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-24 | 9,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-03-25 | 1,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-04-06 | 133,800 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-04-09 | 17,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2015-04-10 | 24,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-04-20 | 9,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-04-21 | 1,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-04-22 | 5,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-04-28 | 18,400 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-04-29 | 2,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-04-30 | 5,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-05-01 | 2,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-05-04 | 14,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-06-25 | 11,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-06-26 | 700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-07-03 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-07-09 | 6,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-07-10 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-07-20 | 31,100 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2015-07-23 | 1,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-07-24 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-07-30 | 12,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2015-08-10 | 3,700 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2015-08-11 | 1,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-08-12 | 3,900 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2015-08-13 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2015-08-14 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2015-08-18 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2015-08-19 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-08-26 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2015-08-27 | 6,100 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2015-08-31 | 4,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-01 | 5,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-02 | 5,600 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2015-09-03 | 10,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-09-04 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-09-08 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-09-24 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-25 | 25,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-10-01 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-10-02 | 23,700 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-10-06 | 4,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-10-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-14 | 2,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-15 | 1,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-16 | 8,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-10-19 | 3,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-02 | 2,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-12 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-13 | 14,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-16 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-19 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-20 | 700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-23 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-26 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-27 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-30 | 2,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-12-01 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-12-02 | 15,100 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2015-12-07 | 35,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-12-21 | 56,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-12-22 | 40,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-12-23 | 1,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-12-24 | 6,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-12-30 | 7,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-12-31 | 6,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-01-04 | 5,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2016-01-19 | 4,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-01-20 | 25,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-01-21 | 13,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-01-22 | 5,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-04 | 16,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-08 | 15,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-02-17 | 17,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-02-18 | 68,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-02-19 | 16,500 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2016-03-08 | 3,200 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-03-09 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-10 | 6,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-03-11 | 14,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-14 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-15 | 900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-16 | 5,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-28 | 2,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2016-03-31 | 2,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2016-04-01 | 700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2016-04-12 | 1,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-04-13 | 1,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-04-18 | 39,000 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2016-04-25 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2016-04-26 | 7,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-04-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-05-10 | 11,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
