|
 FRONTIER PACIFIC - [Ticker: FRP.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | FRP.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 23,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-01-06 | 5,300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-01-10 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-01-11 | 45,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-01-13 | 32,000 | 0.54 | 0.59 | 0.54 | 0.57 | 00:00:00 | | 2000-01-14 | 1,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-01-18 | 24,000 | 0.56 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2000-01-19 | 11,200 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2000-01-20 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-01-21 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-01-24 | 19,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-01-26 | 5,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-01-27 | 30,300 | 0.58 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2000-01-28 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-01-31 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-02-01 | 5,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2000-02-02 | 6,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-02-03 | 13,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-02-04 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-02-07 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-02-08 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-02-09 | 14,300 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2000-02-10 | 5,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2000-02-11 | 21,500 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2000-02-14 | 8,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2000-02-15 | 53,500 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2000-02-16 | 10,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2000-02-17 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2000-02-18 | 6,300 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2000-02-21 | 1,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-02-22 | 24,000 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2000-02-23 | 8,200 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2000-02-24 | 18,200 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-02-25 | 71,600 | 0.60 | 0.61 | 0.50 | 0.61 | 00:00:00 | | 2000-02-28 | 34,000 | 0.60 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2000-02-29 | 16,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2000-03-01 | 4,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2000-03-02 | 32,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-03-03 | 45,500 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2000-03-06 | 19,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-03-07 | 35,200 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2000-03-08 | 64,000 | 0.80 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2000-03-09 | 65,200 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2000-03-10 | 153,500 | 0.97 | 1.20 | 0.97 | 1.20 | 00:00:00 | | 2000-03-13 | 176,500 | 1.40 | 1.40 | 1.09 | 1.11 | 00:00:00 | | 2000-03-14 | 94,100 | 1.14 | 1.14 | 1.02 | 1.10 | 00:00:00 | | 2000-03-15 | 61,200 | 1.16 | 1.18 | 1.03 | 1.10 | 00:00:00 | | 2000-03-16 | 49,800 | 1.13 | 1.15 | 1.02 | 1.02 | 00:00:00 | | 2000-03-17 | 36,900 | 1.00 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2000-03-20 | 38,100 | 1.05 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2000-03-21 | 35,100 | 1.06 | 1.08 | 1.01 | 1.07 | 00:00:00 | | 2000-03-22 | 22,600 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2000-03-23 | 6,000 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2000-03-24 | 4,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-03-27 | 49,000 | 1.09 | 1.09 | 0.94 | 0.94 | 00:00:00 | | 2000-03-28 | 249,400 | 0.91 | 0.91 | 0.75 | 0.90 | 00:00:00 | | 2000-03-29 | 26,000 | 0.92 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-03-30 | 40,500 | 0.94 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-03-31 | 17,000 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2000-04-03 | 42,000 | 0.96 | 1.09 | 0.96 | 1.09 | 00:00:00 | | 2000-04-04 | 110,800 | 1.12 | 1.16 | 0.95 | 1.00 | 00:00:00 | | 2000-04-05 | 6,700 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2000-04-06 | 25,500 | 1.07 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2000-04-07 | 38,500 | 1.04 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2000-04-10 | 53,000 | 1.09 | 1.09 | 0.96 | 0.96 | 00:00:00 | | 2000-04-12 | 38,300 | 0.99 | 0.99 | 0.89 | 0.89 | 00:00:00 | | 2000-04-13 | 7,600 | 0.89 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2000-04-14 | 31,500 | 0.88 | 0.88 | 0.69 | 0.69 | 00:00:00 | | 2000-04-17 | 12,500 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2000-04-18 | 9,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-04-19 | 12,000 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2000-04-20 | 21,000 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2000-04-24 | 4,500 | 0.82 | 0.82 | 0.70 | 0.70 | 00:00:00 | | 2000-04-25 | 8,500 | 0.72 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2000-04-26 | 24,200 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2000-04-27 | 18,000 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2000-04-28 | 18,300 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2000-05-01 | 13,700 | 0.79 | 0.79 | 0.64 | 0.67 | 00:00:00 | | 2000-05-02 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-05-03 | 8,000 | 0.72 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2000-05-04 | 8,000 | 0.72 | 0.72 | 0.60 | 0.60 | 00:00:00 | | 2000-05-05 | 9,000 | 0.65 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2000-05-09 | 3,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-05-10 | 4,000 | 0.67 | 0.67 | 0.56 | 0.56 | 00:00:00 | | 2000-05-11 | 4,200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-05-12 | 29,000 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-05-15 | 9,000 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2000-05-16 | 11,100 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-05-17 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-05-18 | 4,200 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2000-05-19 | 7,500 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2000-05-23 | 22,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-05-24 | 5,200 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-05-25 | 16,000 | 0.55 | 0.63 | 0.55 | 0.63 | 00:00:00 | | 2000-05-26 | 28,700 | 0.63 | 0.63 | 0.56 | 0.60 | 00:00:00 | | 2000-05-30 | 7,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-05-31 | 2,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2000-06-01 | 11,500 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2000-06-02 | 49,000 | 0.68 | 0.79 | 0.68 | 0.79 | 00:00:00 | | 2000-06-05 | 27,000 | 0.79 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2000-06-06 | 70,700 | 0.85 | 0.97 | 0.85 | 0.97 | 00:00:00 | | 2000-06-07 | 54,000 | 0.97 | 0.97 | 0.89 | 0.91 | 00:00:00 | | 2000-06-08 | 127,500 | 0.90 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2000-06-09 | 10,000 | 0.92 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2000-06-12 | 69,700 | 0.90 | 0.94 | 0.84 | 0.94 | 00:00:00 | | 2000-06-13 | 19,000 | 0.90 | 0.94 | 0.82 | 0.94 | 00:00:00 | | 2000-06-14 | 66,000 | 0.95 | 1.10 | 0.94 | 1.10 | 00:00:00 | | 2000-06-15 | 30,500 | 1.09 | 1.09 | 0.91 | 0.97 | 00:00:00 | | 2000-06-16 | 33,500 | 0.95 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2000-06-19 | 7,200 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2000-06-20 | 18,500 | 0.97 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2000-06-21 | 5,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-06-22 | 17,000 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2000-06-23 | 73,800 | 0.92 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2000-06-26 | 9,800 | 0.94 | 0.98 | 0.93 | 0.97 | 00:00:00 | | 2000-06-27 | 20,500 | 0.90 | 0.93 | 0.85 | 0.85 | 00:00:00 | | 2000-06-28 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-06-29 | 24,500 | 0.86 | 0.88 | 0.78 | 0.88 | 00:00:00 | | 2000-06-30 | 16,600 | 0.84 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2000-07-04 | 4,000 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2000-07-05 | 5,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
