|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-10-16 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-10-17 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2001-10-18 | 50,800 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2001-10-19 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-10-22 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-10-24 | 35,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2001-10-25 | 10,600 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2001-10-26 | 15,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2001-10-29 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-10-30 | 23,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-10-31 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-11-06 | 14,500 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2001-11-07 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-11-09 | 60,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2001-11-12 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-11-13 | 3,200 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2001-11-15 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-11-19 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-11-20 | 27,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2001-11-22 | 5,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-11-23 | 30,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2001-11-26 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-11-27 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-11-28 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-11-29 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-11-30 | 1,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-12-03 | 1,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-12-04 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-12-05 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-12-06 | 39,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-12-07 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2001-12-10 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-12-11 | 5,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2001-12-13 | 48,500 | 0.35 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2001-12-14 | 6,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-12-17 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-12-18 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-12-19 | 10,300 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2001-12-21 | 38,000 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2001-12-27 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-01-03 | 4,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2002-01-07 | 7,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2002-01-08 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-01-10 | 7,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-01-11 | 3,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-01-14 | 1,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-01-15 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-01-16 | 19,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-01-17 | 47,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-01-18 | 12,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2002-01-22 | 12,700 | 0.32 | 0.37 | 0.31 | 0.37 | 00:00:00 | 2002-01-23 | 8,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2002-01-24 | 147,500 | 0.31 | 0.32 | 0.26 | 0.32 | 00:00:00 | 2002-01-25 | 27,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2002-01-28 | 180,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2002-01-31 | 20,700 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2002-02-04 | 11,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2002-02-05 | 4,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-02-06 | 15,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2002-02-11 | 10,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2002-02-12 | 5,700 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2002-02-13 | 18,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-02-14 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-15 | 20,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-02-18 | 12,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-02-22 | 15,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2002-02-27 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-02-28 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-03-06 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-03-07 | 55,600 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2002-03-08 | 75,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-03-11 | 10,100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-03-12 | 15,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-03-14 | 60,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2002-03-15 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-03-19 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-03-20 | 7,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-03-22 | 9,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-03-25 | 5,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2002-03-28 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-04-01 | 30,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-04-02 | 15,900 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2002-04-08 | 51,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-04-09 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-04-10 | 83,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2002-04-11 | 21,800 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2002-04-12 | 12,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2002-04-15 | 6,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2002-04-17 | 18,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2002-04-18 | 20,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2002-04-19 | 5,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2002-04-22 | 18,300 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2002-04-24 | 32,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2002-04-25 | 22,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2002-04-30 | 11,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2002-05-01 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-05-02 | 2,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-05-03 | 6,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-05-06 | 27,200 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2002-05-07 | 18,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2002-05-08 | 70,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2002-05-10 | 30,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-05-15 | 10,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-05-16 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-05-21 | 59,500 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2002-05-22 | 55,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2002-05-23 | 77,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2002-05-24 | 103,600 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2002-05-27 | 21,500 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2002-05-28 | 77,400 | 0.46 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2002-05-29 | 35,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2002-05-30 | 41,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2002-06-03 | 4,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-06-04 | 72,000 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | 2002-06-05 | 58,600 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2002-06-10 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-06-11 | 6,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2002-06-12 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-06-13 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-06-17 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2002-06-20 | 4,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|