|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-20 | 4,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2002-06-24 | 7,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-06-25 | 22,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-26 | 16,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-07-10 | 6,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-07-11 | 16,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-07-12 | 34,100 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2002-07-17 | 37,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-07-24 | 30,000 | 0.33 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2002-07-25 | 15,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-07-29 | 6,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-08-01 | 58,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-08-02 | 24,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-08-06 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-08 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-08-13 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-20 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-23 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-08-26 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-28 | 6,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-08-29 | 9,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-04 | 13,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-09-05 | 16,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-09-06 | 12,200 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2002-09-09 | 1,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-10 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-13 | 800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-09-17 | 20,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-09-18 | 34,000 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-09-19 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-09-20 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-09-23 | 50,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-09-25 | 15,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2002-09-26 | 17,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-09-27 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-09-30 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-01 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-03 | 11,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-10-07 | 56,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2002-10-09 | 10,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-10-15 | 17,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2002-10-16 | 3,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-29 | 7,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-30 | 1,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-01 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-11-06 | 51,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-11-14 | 7,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-11-15 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-11-18 | 14,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-11-19 | 30,000 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-11-20 | 2,600 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2002-11-21 | 7,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-11-22 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-11-25 | 15,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-11-29 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-12-03 | 11,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-12-04 | 16,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-12-05 | 50,000 | 0.27 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2002-12-06 | 25,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-09 | 10,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-12-10 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-12-12 | 8,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-12-13 | 2,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-12-17 | 38,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-12-18 | 101,500 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2002-12-19 | 94,500 | 0.21 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2002-12-23 | 25,600 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2002-12-24 | 10,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-12-27 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-12-30 | 21,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-12-31 | 12,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-01-02 | 5,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-01-03 | 2,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-01-06 | 11,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-01-08 | 8,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-01-09 | 2,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-01-10 | 64,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2003-01-13 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-01-14 | 19,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-01-15 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-01-16 | 32,600 | 0.34 | 0.34 | 0.26 | 0.31 | 00:00:00 | | 2003-01-17 | 21,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-01-20 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-01-23 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-01-24 | 3,600 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2003-01-27 | 12,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-01-30 | 10,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-01-31 | 93,500 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2003-02-03 | 29,000 | 0.31 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2003-02-04 | 21,800 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-02-10 | 4,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-02-13 | 25,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-02-14 | 5,500 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2003-02-17 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-02-18 | 40,300 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2003-02-19 | 36,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-02-21 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-02-25 | 42,000 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2003-02-26 | 17,400 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2003-02-27 | 20,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-02-28 | 68,000 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2003-03-04 | 20,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-05 | 685,500 | 0.34 | 0.34 | 0.25 | 0.27 | 00:00:00 | | 2003-03-06 | 189,500 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-03-07 | 204,200 | 0.32 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2003-03-10 | 1,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-03-11 | 19,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-03-12 | 25,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-03-13 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-03-14 | 11,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-03-17 | 20,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2003-03-18 | 6,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-03-20 | 29,500 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2003-04-01 | 10,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-04-08 | 4,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-04-11 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-16 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-23 | 7,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-24 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-25 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-28 | 12,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
