|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-03 | 1,629,900 | 0.61 | 0.67 | 0.61 | 0.62 | 00:00:00 | | 2006-04-04 | 4,413,700 | 0.62 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2006-04-05 | 462,000 | 0.59 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2006-04-06 | 1,005,000 | 0.58 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2006-04-07 | 436,200 | 0.60 | 0.60 | 0.52 | 0.58 | 00:00:00 | | 2006-04-10 | 1,599,900 | 0.59 | 0.70 | 0.59 | 0.61 | 00:00:00 | | 2006-04-11 | 1,126,000 | 0.63 | 0.72 | 0.63 | 0.65 | 00:00:00 | | 2006-04-12 | 237,900 | 0.66 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2006-04-13 | 195,000 | 0.63 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-04-17 | 524,500 | 0.64 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2006-04-18 | 1,212,200 | 0.69 | 0.81 | 0.68 | 0.80 | 00:00:00 | | 2006-04-19 | 1,637,200 | 0.80 | 0.88 | 0.77 | 0.80 | 00:00:00 | | 2006-04-20 | 254,300 | 0.80 | 0.80 | 0.67 | 0.74 | 00:00:00 | | 2006-04-21 | 190,300 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2006-04-24 | 106,900 | 0.74 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2006-04-25 | 166,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2006-04-26 | 537,800 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2006-04-27 | 114,400 | 0.67 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2006-04-28 | 160,600 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-05-01 | 28,500 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2006-05-02 | 190,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2006-05-03 | 227,000 | 0.65 | 0.68 | 0.60 | 0.62 | 00:00:00 | | 2006-05-04 | 191,000 | 0.60 | 0.63 | 0.55 | 0.61 | 00:00:00 | | 2006-05-05 | 300,500 | 0.60 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2006-05-08 | 179,200 | 0.62 | 0.62 | 0.56 | 0.57 | 00:00:00 | | 2006-05-09 | 602,400 | 0.55 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2006-05-10 | 248,100 | 0.62 | 0.62 | 0.55 | 0.57 | 00:00:00 | | 2006-05-11 | 159,500 | 0.59 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2006-05-12 | 513,600 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2006-05-15 | 1,305,100 | 0.56 | 0.56 | 0.42 | 0.45 | 00:00:00 | | 2006-05-16 | 408,900 | 0.44 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2006-05-17 | 446,100 | 0.46 | 0.47 | 0.36 | 0.41 | 00:00:00 | | 2006-05-18 | 312,000 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2006-05-19 | 669,200 | 0.36 | 0.43 | 0.36 | 0.40 | 00:00:00 | | 2006-05-23 | 733,000 | 0.43 | 0.50 | 0.40 | 0.45 | 00:00:00 | | 2006-05-24 | 255,500 | 0.44 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2006-05-25 | 65,000 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-05-26 | 246,300 | 0.47 | 0.54 | 0.47 | 0.52 | 00:00:00 | | 2006-05-29 | 19,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2006-05-30 | 52,800 | 0.51 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2006-05-31 | 280,700 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2006-06-01 | 39,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2006-06-02 | 30,000 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2006-06-05 | 137,500 | 0.51 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2006-06-06 | 1,064,500 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2006-06-07 | 215,000 | 0.48 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2006-06-08 | 133,100 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-06-09 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2006-06-12 | 81,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-06-13 | 214,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2006-06-14 | 1,119,000 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2006-06-15 | 102,500 | 0.43 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2006-06-16 | 68,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2006-06-19 | 204,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-06-20 | 337,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-06-21 | 32,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-06-22 | 40,500 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-06-23 | 45,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-06-26 | 105,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-06-27 | 68,200 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-06-28 | 262,700 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-06-29 | 25,100 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2006-06-30 | 16,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2006-07-04 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2006-07-05 | 765,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-07-06 | 11,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-07-07 | 77,600 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2006-07-10 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-07-11 | 15,200 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-07-12 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-07-13 | 60,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-07-14 | 148,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-07-17 | 651,500 | 0.40 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2006-07-18 | 153,000 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2006-07-19 | 92,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2006-07-20 | 101,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-07-21 | 219,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2006-07-24 | 259,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2006-07-25 | 138,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2006-07-26 | 81,000 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2006-07-27 | 479,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-07-28 | 526,000 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-07-31 | 202,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-08-01 | 197,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-08-02 | 202,900 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-08-03 | 89,400 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-08-04 | 74,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-08-08 | 44,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-08-09 | 700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-08-10 | 38,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-08-11 | 500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-08-14 | 20,500 | 0.37 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2006-08-15 | 32,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-08-16 | 17,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-08-17 | 113,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-08-18 | 50,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-08-21 | 216,400 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2006-08-22 | 12,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-08-23 | 10,000 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2006-08-24 | 128,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-08-25 | 25,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2006-08-28 | 277,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2006-08-29 | 75,100 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-08-30 | 18,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-08-31 | 36,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-09-01 | 32,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2006-09-05 | 123,600 | 0.35 | 0.43 | 0.35 | 0.41 | 00:00:00 | | 2006-09-06 | 204,000 | 0.42 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2006-09-07 | 67,200 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2006-09-08 | 4,397,900 | 0.41 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2006-09-11 | 102,600 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-09-12 | 33,500 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2006-09-13 | 220,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2006-09-14 | 69,700 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2006-09-15 | 290,900 | 0.40 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2006-09-18 | 54,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-09-19 | 164,800 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2006-09-20 | 284,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-09-21 | 97,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2006-09-22 | 64,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2006-09-25 | 116,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
