|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 106,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2004-10-15 | 53,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-10-22 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-10-25 | 31,800 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2004-10-27 | 38,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2004-11-01 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-11-02 | 27,700 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2004-11-03 | 48,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2004-11-09 | 90,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-11-10 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-11-11 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-11-16 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-11-17 | 61,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-11-18 | 2,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-11-19 | 5,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-11-22 | 11,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2004-11-23 | 44,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2004-11-24 | 37,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2004-11-29 | 40,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-12-03 | 11,900 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-12-06 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-08 | 11,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-09 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-10 | 68,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-12-13 | 25,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-12-17 | 80,000 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-12-21 | 14,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-12-22 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-23 | 30,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2004-12-29 | 6,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-12-31 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-01-07 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-11 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-01-13 | 40,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-01-14 | 30,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-01-18 | 7,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2005-01-19 | 4,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-01-21 | 8,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-24 | 83,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-01-25 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-01-26 | 96,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-01-27 | 23,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-01-31 | 43,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-02-01 | 7,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-02-02 | 120,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-02-03 | 58,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-02-04 | 45,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-02-07 | 27,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-02-08 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-09 | 600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-11 | 28,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-14 | 79,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-02-15 | 80,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-02-16 | 45,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-17 | 68,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-02-21 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-22 | 900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-24 | 75,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-02-25 | 165,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-28 | 31,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-03-03 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-03-07 | 30,000 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2005-03-09 | 57,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-03-10 | 1,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-11 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-03-15 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-03-17 | 30,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-03-18 | 19,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-03-21 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-22 | 19,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-23 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-24 | 11,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-28 | 13,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-29 | 180,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-03-30 | 85,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-03-31 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-04-04 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-04-05 | 62,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-04-06 | 216,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-04-07 | 911,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2005-04-11 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-04-12 | 46,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-04-13 | 55,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-04-14 | 80,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-04-15 | 50,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-04-18 | 27,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-04-26 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-04-27 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-04-28 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-04-29 | 3,700 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-05-03 | 5,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-05-09 | 93,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-05-10 | 17,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-11 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-12 | 24,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-05-13 | 225,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-18 | 60,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-19 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-20 | 35,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-24 | 60,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-25 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-26 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-30 | 40,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-05-31 | 52,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-06-09 | 61,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-06-13 | 19,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-06-17 | 1,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-06-22 | 14,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-06-23 | 37,700 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2005-06-24 | 82,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-27 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-28 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-30 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-07-04 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-07-06 | 27,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-07-11 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-07-20 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-07-25 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-07-26 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-07-27 | 3,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-02 | 50,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
