|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-11 | 19,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-07-12 | 31,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-07-13 | 15,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-07-14 | 3,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-07-17 | 27,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-07-18 | 38,500 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2000-07-20 | 40,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-07-21 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-07-24 | 6,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-07-27 | 16,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-28 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-31 | 94,500 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2000-08-01 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-08-03 | 55,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2000-08-04 | 32,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-08-08 | 13,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-08-09 | 30,700 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2000-08-10 | 62,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-08-11 | 16,500 | 0.31 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2000-08-14 | 13,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-15 | 21,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-16 | 9,400 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-08-18 | 23,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2000-08-21 | 20,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2000-08-22 | 15,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-08-23 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-08-24 | 13,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-25 | 7,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-28 | 20,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2000-08-29 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-08-30 | 3,900 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2000-08-31 | 10,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2000-09-01 | 12,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2000-09-05 | 28,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2000-09-06 | 95,500 | 0.32 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2000-09-07 | 42,200 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-09-08 | 158,600 | 0.36 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2000-09-11 | 12,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-09-12 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-09-13 | 8,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-09-14 | 41,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-09-15 | 30,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-09-18 | 7,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-19 | 72,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-09-20 | 68,000 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2000-09-21 | 84,800 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2000-09-22 | 5,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2000-09-25 | 23,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-09-26 | 141,500 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2000-09-27 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-09-28 | 76,500 | 0.37 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2000-09-29 | 15,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-10-02 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-10-04 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-10-05 | 92,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-10-06 | 56,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-10-10 | 3,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-10-11 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-12 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-13 | 35,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2000-10-16 | 5,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2000-10-17 | 9,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-18 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-10-23 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-10-24 | 50,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-10-27 | 32,700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-31 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-11-01 | 126,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2000-11-02 | 5,700 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-11-06 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-11-07 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-11-09 | 47,000 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2000-11-10 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-11-14 | 500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-11-16 | 14,100 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2000-11-17 | 3,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-11-20 | 40,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-11-22 | 11,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-11-24 | 9,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-11-27 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-11-28 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-11-29 | 48,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-12-01 | 12,400 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-12-04 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-12-05 | 10,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-12-06 | 18,300 | 0.27 | 0.34 | 0.26 | 0.34 | 00:00:00 | | 2000-12-07 | 9,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-12-11 | 15,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2000-12-12 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-12-13 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-12-14 | 40,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-12-18 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-12-19 | 76,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2000-12-20 | 25,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-12-21 | 145,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2000-12-22 | 61,100 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-12-27 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-12-28 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-01-02 | 10,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2001-01-04 | 121,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-01-05 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-01-08 | 53,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-09 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-01-10 | 120,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-11 | 45,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-01-12 | 11,600 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2001-01-15 | 23,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-16 | 3,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2001-01-17 | 59,800 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2001-01-22 | 13,700 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-01-23 | 21,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2001-01-24 | 34,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-01-25 | 58,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2001-01-26 | 11,200 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-01-29 | 4,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-02-02 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-02-05 | 68,000 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2001-02-07 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-02-08 | 1,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-02-09 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-02-12 | 2,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
