|
 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 | | 2003-04-28 | 12,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-04-29 | 6,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-04-30 | 7,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-05-02 | 8,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-05-06 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-05-13 | 21,800 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-05-15 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-05-21 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-22 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-05-23 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-05-26 | 2,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-05-27 | 11,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-05-28 | 56,500 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2003-05-29 | 15,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-05-30 | 25,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2003-06-02 | 47,500 | 0.19 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2003-06-09 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-06-10 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-06-11 | 6,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-06-13 | 13,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-06-17 | 8,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-06-20 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-06-23 | 5,300 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2003-06-25 | 2,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-07-02 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-07 | 20,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-07-08 | 28,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-07-11 | 20,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-07-15 | 62,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-07-16 | 60,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-07-17 | 93,000 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2003-07-18 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-21 | 12,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-22 | 27,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-07-24 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-25 | 2,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-29 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-30 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-31 | 256,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-08-01 | 20,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-08-05 | 4,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-08-08 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-08-11 | 10,900 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2003-08-18 | 65,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-08-19 | 21,600 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-08-20 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-21 | 12,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-22 | 18,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-25 | 29,000 | 0.24 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2003-08-29 | 3,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-04 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-09 | 76,800 | 0.26 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2003-09-10 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-09-15 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-09-18 | 14,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-09-22 | 10,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-09-24 | 63,500 | 0.19 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2003-09-25 | 20,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-03 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-06 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-10-07 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-10-14 | 20,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-10-15 | 39,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2003-10-16 | 7,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-10-17 | 73,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-20 | 49,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2003-10-21 | 10,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-10-22 | 5,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-10-23 | 94,000 | 0.26 | 0.33 | 0.26 | 0.26 | 00:00:00 | | 2003-10-27 | 3,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-10-30 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-31 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-03 | 21,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-11-04 | 11,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-11-05 | 30,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-11-07 | 35,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-11 | 9,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-11-12 | 12,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-13 | 55,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-11-14 | 38,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-11-17 | 41,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-11-18 | 25,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-11-19 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-21 | 11,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-11-24 | 13,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-25 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-11-26 | 2,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-11-27 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-11-28 | 50,400 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-12-01 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-12-02 | 100,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-12-03 | 150,000 | 0.28 | 0.33 | 0.28 | 0.32 | 00:00:00 | | 2003-12-04 | 55,000 | 0.32 | 0.32 | 0.26 | 0.26 | 00:00:00 | | 2003-12-05 | 16,300 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2003-12-08 | 30,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-12-09 | 9,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-12-10 | 8,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-12-11 | 33,700 | 0.25 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2003-12-12 | 4,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-12-15 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-16 | 2,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-17 | 9,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-18 | 6,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-12-19 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-22 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-23 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-12-29 | 4,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-01-02 | 10,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-01-09 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-01-12 | 10,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-01-13 | 15,500 | 0.25 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2004-01-14 | 19,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-01-15 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-01-19 | 4,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-01-20 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-01-21 | 13,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-01-22 | 17,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-23 | 40,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-01-26 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-01-27 | 165,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-01-28 | 40,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
