|
 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 | | 2001-02-12 | 2,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-02-13 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-02-14 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-02-21 | 1,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-26 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-27 | 2,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-02-28 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-03-01 | 27,300 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2001-03-05 | 10,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2001-03-06 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-03-07 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-03-08 | 121,800 | 0.29 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2001-03-09 | 68,500 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2001-03-12 | 26,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2001-03-13 | 19,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-03-14 | 101,000 | 0.35 | 0.42 | 0.35 | 0.40 | 00:00:00 | | 2001-03-15 | 141,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-03-16 | 19,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2001-03-19 | 47,600 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-03-20 | 63,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-03-21 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-03-22 | 7,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-03-23 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-03-26 | 27,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-03-27 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-03-28 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-30 | 5,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2001-04-02 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-03 | 86,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-04-05 | 5,700 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-04-09 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-10 | 15,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-11 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-17 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-04-18 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-19 | 39,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2001-04-20 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-04-23 | 9,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-04-24 | 1,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-04-25 | 33,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2001-04-27 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-04-30 | 100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-05-01 | 7,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-05-02 | 29,000 | 0.36 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2001-05-04 | 10,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-05-07 | 50 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-05-09 | 39,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-05-11 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-14 | 11,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-15 | 15,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-05-16 | 90,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2001-05-17 | 12,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-05-22 | 14,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2001-05-23 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-24 | 165,000 | 0.37 | 0.50 | 0.36 | 0.43 | 00:00:00 | | 2001-05-25 | 51,500 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2001-05-29 | 19,000 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2001-05-30 | 10,800 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-05-31 | 33,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-01 | 9,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-04 | 21,200 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2001-06-06 | 47,000 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2001-06-07 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-06-12 | 7,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-06-14 | 2,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-06-15 | 4,500 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2001-06-20 | 10,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2001-06-21 | 20,000 | 0.31 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2001-07-05 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-07-06 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-11 | 22,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-12 | 27,600 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-07-13 | 56,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2001-07-17 | 11,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-07-18 | 12,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-07-19 | 3,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-20 | 4,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-23 | 74,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-24 | 24,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-25 | 23,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-27 | 123,000 | 0.41 | 0.49 | 0.41 | 0.44 | 00:00:00 | | 2001-07-30 | 17,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-07-31 | 17,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-08-01 | 65,500 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2001-08-02 | 313,100 | 0.49 | 0.52 | 0.45 | 0.49 | 00:00:00 | | 2001-08-03 | 75,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-08-08 | 39,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-08-10 | 8,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-08-13 | 31,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2001-08-14 | 17,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-08-15 | 65,000 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2001-08-16 | 84,500 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2001-08-17 | 69,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-08-20 | 51,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2001-08-21 | 23,500 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2001-08-22 | 51,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-08-23 | 46,000 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2001-08-24 | 43,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-08-27 | 11,500 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2001-08-29 | 25,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2001-08-30 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-08-31 | 35,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2001-09-05 | 117,700 | 0.50 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2001-09-06 | 90,000 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2001-09-07 | 68,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-10 | 32,000 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2001-09-13 | 30,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-09-14 | 26,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-09-17 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-09-18 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-09-19 | 11,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-09-20 | 65,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-09-21 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-09-25 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-09-27 | 11,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-02 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-09 | 80,000 | 0.50 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2001-10-10 | 192,000 | 0.40 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2001-10-11 | 61,600 | 0.47 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2001-10-12 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-16 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
