|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-28 | 40,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2004-01-29 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-30 | 1,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-02 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-03 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-04 | 27,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2004-02-05 | 54,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-12 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-17 | 4,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-02-18 | 14,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-02-23 | 39,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-02-24 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-25 | 25,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-03-01 | 25,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-03-03 | 11,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-03-04 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-03-05 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-03-08 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-03-09 | 1,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-03-10 | 5,700 | 0.23 | 0.23 | 0.18 | 0.18 | 00:00:00 | | 2004-03-11 | 35,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-03-15 | 2,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-16 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-17 | 23,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-18 | 19,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-03-23 | 35,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-03-24 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-30 | 3,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-03-31 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-05 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-07 | 71,400 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-04-08 | 50,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-04-12 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-04-13 | 32,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-14 | 52,300 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2004-04-15 | 10,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-04-19 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-20 | 18,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-04-21 | 7,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-04-22 | 67,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-23 | 11,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-04-27 | 39,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-04-29 | 123,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2004-05-04 | 25,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-05-05 | 15,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-06 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-07 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-10 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-11 | 15,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-05-12 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-05-13 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-05-17 | 53,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-05-18 | 15,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-05-19 | 534,500 | 0.18 | 0.29 | 0.18 | 0.29 | 00:00:00 | | 2004-05-20 | 174,500 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2004-05-21 | 147,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-05-25 | 20,200 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-05-27 | 61,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-05-28 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-05-31 | 19,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-06-01 | 41,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2004-06-02 | 12,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-03 | 25,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-06-04 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-08 | 2,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-06-09 | 8,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-10 | 718,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2004-06-11 | 152,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-06-14 | 98,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-06-15 | 11,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-06-16 | 66,200 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-06-17 | 148,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2004-06-18 | 81,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-06-21 | 21,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2004-06-22 | 35,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-06-23 | 26,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-06-25 | 25,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-06-28 | 14,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-29 | 40,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-07-05 | 104,000 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2004-07-06 | 111,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2004-07-07 | 76,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-07-08 | 96,500 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2004-07-09 | 195,000 | 0.35 | 0.40 | 0.33 | 0.35 | 00:00:00 | | 2004-07-12 | 98,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2004-07-13 | 106,000 | 0.35 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2004-07-14 | 38,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-07-15 | 13,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-07-20 | 10,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-07-22 | 67,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-07-26 | 49,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-07-27 | 45,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2004-07-30 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-08-03 | 40,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-08-04 | 13,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-08-05 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-08-10 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-08-16 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-08-18 | 151,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2004-08-20 | 46,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-08-24 | 49,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-08-27 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-08-30 | 14,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-08-31 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-01 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-09-13 | 11,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-09-14 | 89,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-09-15 | 17,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-09-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-09-23 | 44,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-09-24 | 21,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-28 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-29 | 700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-09-30 | 800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-10-01 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-10-04 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-10-05 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-10-06 | 6,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-10-08 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-10-12 | 40,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-10-14 | 106,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
