|
 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 | | 2005-10-07 | 122,400 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-10-11 | 11,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-12 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-10-13 | 159,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-10-14 | 11,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-10-17 | 39,100 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-10-18 | 21,600 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-10-19 | 595,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-10-20 | 45,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-10-21 | 51,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-10-24 | 10,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-10-25 | 1,601,500 | 0.21 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2005-10-26 | 62,500 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2005-10-27 | 74,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-10-31 | 69,200 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-11-01 | 33,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-11-02 | 36,300 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2005-11-03 | 68,900 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2005-11-04 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-07 | 11,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-11-08 | 28,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-11-09 | 20,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-11-10 | 6,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-11-11 | 65,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-11-14 | 3,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-11-15 | 22,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-11-16 | 46,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-11-17 | 40,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-11-18 | 8,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-21 | 112,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-11-22 | 113,900 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-11-23 | 332,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-11-24 | 145,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-11-25 | 52,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-11-28 | 36,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-11-29 | 68,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-11-30 | 43,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-12-01 | 98,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-12-02 | 131,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-05 | 18,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-06 | 111,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2005-12-07 | 53,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-12-08 | 61,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-12-09 | 7,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-12 | 304,500 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2005-12-13 | 56,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-12-14 | 310,800 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2005-12-15 | 696,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-12-16 | 206,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-12-19 | 58,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-20 | 27,900 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-12-21 | 34,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-22 | 36,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-12-23 | 117,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-12-28 | 10,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-12-29 | 248,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-12-30 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-03 | 46,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2006-01-04 | 43,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2006-01-05 | 145,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-06 | 459,000 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2006-01-09 | 664,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2006-01-10 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-11 | 230,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-01-12 | 173,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2006-01-13 | 147,900 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-01-16 | 163,500 | 0.25 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2006-01-17 | 114,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-01-18 | 162,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-01-19 | 458,600 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2006-01-20 | 2,089,200 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2006-01-23 | 148,500 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2006-01-24 | 522,200 | 0.29 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2006-01-25 | 550,800 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2006-01-26 | 192,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-01-27 | 279,300 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2006-01-30 | 274,000 | 0.30 | 0.36 | 0.30 | 0.36 | 00:00:00 | | 2006-01-31 | 361,200 | 0.37 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2006-02-01 | 473,500 | 0.42 | 0.44 | 0.36 | 0.38 | 00:00:00 | | 2006-02-02 | 254,500 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2006-02-03 | 300,800 | 0.38 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2006-02-06 | 244,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-02-07 | 105,500 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2006-02-08 | 208,200 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-02-09 | 88,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-02-10 | 333,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-02-13 | 255,300 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2006-02-14 | 111,400 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2006-02-15 | 85,000 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-02-16 | 122,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-02-17 | 100,800 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2006-02-21 | 153,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-02-22 | 133,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-02-23 | 1,339,900 | 0.39 | 0.46 | 0.39 | 0.44 | 00:00:00 | | 2006-02-24 | 436,800 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-02-27 | 180,500 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2006-02-28 | 949,100 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2006-03-01 | 42,000 | 0.39 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2006-03-02 | 373,100 | 0.43 | 0.48 | 0.41 | 0.46 | 00:00:00 | | 2006-03-03 | 411,100 | 0.47 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2006-03-06 | 157,500 | 0.46 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2006-03-07 | 119,800 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-03-08 | 121,200 | 0.44 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2006-03-09 | 165,000 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-03-10 | 126,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2006-03-13 | 92,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-03-14 | 307,600 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-03-15 | 447,500 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2006-03-16 | 929,000 | 0.50 | 0.58 | 0.49 | 0.56 | 00:00:00 | | 2006-03-17 | 459,900 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-03-20 | 295,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-03-21 | 1,996,800 | 0.54 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2006-03-22 | 1,065,500 | 0.60 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2006-03-23 | 1,183,200 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2006-03-24 | 473,100 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-03-27 | 499,500 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-03-28 | 594,600 | 0.57 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2006-03-29 | 1,430,200 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2006-03-30 | 141,900 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2006-03-31 | 9,151,100 | 0.59 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2006-04-03 | 1,629,900 | 0.61 | 0.67 | 0.61 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
