|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-02 | 50,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-08-03 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-04 | 30,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-05 | 1,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-08 | 38,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2005-08-09 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-11 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-08-15 | 115,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2005-08-16 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-08-19 | 29,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-08-25 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-08-26 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-08-31 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-02 | 10,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-09-06 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-09-08 | 7,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-09-15 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-16 | 22,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-09-19 | 28,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-09-21 | 21,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-22 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-09-23 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-26 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-30 | 90,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-10-03 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-10-04 | 15,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-10-05 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-10-12 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-17 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-20 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-21 | 600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-26 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-28 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-31 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-03 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-04 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-07 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-11-10 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-11 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-15 | 13,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-11-16 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-11-17 | 70,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-18 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-11-22 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-23 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-11-24 | 40,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-11-28 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-11-29 | 49,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-11-30 | 30,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-01 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-07 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-12-08 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-12-09 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-12 | 26,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-12-13 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-12-14 | 70,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-12-15 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-12-16 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-12-20 | 26,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-12-21 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-12-22 | 26,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-12-23 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-12-28 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-29 | 197,000 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-12-30 | 91,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-03 | 65,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-04 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-05 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-06 | 75,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-09 | 54,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-10 | 37,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-13 | 100,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2006-01-16 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2006-01-17 | 10,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-18 | 226,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2006-01-20 | 191,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-24 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-30 | 58,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2006-01-31 | 374,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-02-01 | 90,200 | 0.19 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2006-02-02 | 25,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2006-02-06 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-02-07 | 106,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-02-08 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-09 | 800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-02-13 | 44,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2006-02-17 | 12,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-02-23 | 48,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2006-02-24 | 55,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-27 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-28 | 35,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2006-03-02 | 100,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-03 | 10,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-06 | 16,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-09 | 47,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-03-10 | 30,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-03-13 | 22,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-03-14 | 41,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-03-15 | 14,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-17 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-20 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-21 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-22 | 82,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-03-23 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-24 | 89,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-03-27 | 62,500 | 0.24 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-03-28 | 9,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-03-29 | 11,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-03-30 | 27,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-03-31 | 360,600 | 0.24 | 0.35 | 0.23 | 0.32 | 00:00:00 | | 2006-04-03 | 413,500 | 0.33 | 0.35 | 0.26 | 0.32 | 00:00:00 | | 2006-04-04 | 214,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2006-04-05 | 131,500 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2006-04-06 | 113,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2006-04-07 | 27,700 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-04-10 | 65,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2006-04-11 | 60,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2006-04-12 | 60,000 | 0.26 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2006-04-13 | 78,000 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2006-04-17 | 24,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2006-04-18 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
