|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-25 | 116,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2006-09-26 | 94,500 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-09-27 | 8,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-09-28 | 25,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2006-09-29 | 114,400 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2006-10-02 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-10-03 | 1,645,500 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2006-10-04 | 96,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-10-05 | 62,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-10-06 | 120,100 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2006-10-10 | 1,104,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-10-11 | 18,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-10-12 | 43,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-10-13 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-10-16 | 63,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-10-17 | 1,361,500 | 0.36 | 0.43 | 0.36 | 0.42 | 00:00:00 | 2006-10-18 | 15,400 | 0.39 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2006-10-19 | 41,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2006-10-20 | 32,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2006-10-23 | 32,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2006-10-24 | 52,100 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2006-10-25 | 54,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-10-26 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2006-10-27 | 36,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2006-10-30 | 65,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2006-10-31 | 4,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-11-01 | 150,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2006-11-02 | 22,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2006-11-03 | 100,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2006-11-06 | 91,800 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-11-07 | 94,700 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2006-11-08 | 81,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-11-09 | 246,400 | 0.41 | 0.47 | 0.40 | 0.47 | 00:00:00 | 2006-11-10 | 190,500 | 0.45 | 0.56 | 0.43 | 0.56 | 00:00:00 | 2006-11-13 | 166,400 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | 2006-11-14 | 74,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2006-11-15 | 46,000 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2006-11-16 | 463,300 | 0.45 | 0.52 | 0.45 | 0.51 | 00:00:00 | 2006-11-17 | 50,000 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2006-11-20 | 162,500 | 0.50 | 0.54 | 0.47 | 0.49 | 00:00:00 | 2006-11-21 | 158,800 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2006-11-22 | 31,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2006-11-23 | 68,000 | 0.47 | 0.52 | 0.46 | 0.52 | 00:00:00 | 2006-11-24 | 122,000 | 0.51 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2006-11-27 | 319,300 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2006-11-28 | 136,200 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | 2006-11-29 | 177,500 | 0.52 | 0.57 | 0.52 | 0.53 | 00:00:00 | 2006-11-30 | 308,500 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2006-12-01 | 215,500 | 0.58 | 0.60 | 0.56 | 0.57 | 00:00:00 | 2006-12-04 | 142,000 | 0.57 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2006-12-05 | 181,300 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2006-12-06 | 310,000 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2006-12-07 | 164,500 | 0.53 | 0.58 | 0.50 | 0.53 | 00:00:00 | 2006-12-08 | 26,500 | 0.52 | 0.54 | 0.47 | 0.54 | 00:00:00 | 2006-12-11 | 89,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2006-12-12 | 185,200 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2006-12-13 | 134,000 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2006-12-14 | 119,400 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2006-12-15 | 5,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2006-12-18 | 147,800 | 0.52 | 0.52 | 0.37 | 0.45 | 00:00:00 | 2006-12-19 | 183,900 | 0.48 | 0.58 | 0.48 | 0.54 | 00:00:00 | 2006-12-20 | 1,576,500 | 0.57 | 0.72 | 0.53 | 0.69 | 00:00:00 | 2006-12-21 | 641,000 | 0.69 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2006-12-22 | 551,400 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2006-12-27 | 448,500 | 0.69 | 0.75 | 0.69 | 0.71 | 00:00:00 | 2006-12-28 | 371,200 | 0.73 | 0.77 | 0.71 | 0.75 | 00:00:00 | 2006-12-29 | 335,800 | 0.75 | 0.78 | 0.73 | 0.76 | 00:00:00 | 2007-01-02 | 326,500 | 0.78 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2007-01-03 | 830,100 | 0.79 | 0.81 | 0.69 | 0.70 | 00:00:00 | 2007-01-04 | 135,300 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2007-01-05 | 62,100 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2007-01-08 | 293,400 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2007-01-09 | 204,800 | 0.68 | 0.70 | 0.64 | 0.69 | 00:00:00 | 2007-01-10 | 19,000 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2007-01-11 | 763,900 | 0.65 | 0.71 | 0.65 | 0.70 | 00:00:00 | 2007-01-12 | 195,800 | 0.66 | 0.72 | 0.66 | 0.70 | 00:00:00 | 2007-01-15 | 72,100 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2007-01-16 | 350,500 | 0.67 | 0.75 | 0.67 | 0.75 | 00:00:00 | 2007-01-17 | 182,000 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2007-01-18 | 234,900 | 0.74 | 0.78 | 0.72 | 0.73 | 00:00:00 | 2007-01-19 | 427,000 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2007-01-22 | 823,600 | 0.78 | 0.86 | 0.76 | 0.83 | 00:00:00 | 2007-01-23 | 1,101,200 | 0.83 | 0.83 | 0.67 | 0.74 | 00:00:00 | 2007-01-24 | 1,363,200 | 0.71 | 0.74 | 0.62 | 0.66 | 00:00:00 | 2007-01-25 | 604,200 | 0.64 | 0.70 | 0.64 | 0.68 | 00:00:00 | 2007-01-26 | 252,100 | 0.68 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2007-01-29 | 439,000 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2007-01-30 | 479,100 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2007-01-31 | 447,000 | 0.60 | 0.66 | 0.60 | 0.62 | 00:00:00 | 2007-02-01 | 540,000 | 0.66 | 0.69 | 0.64 | 0.69 | 00:00:00 | 2007-02-02 | 288,800 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2007-02-05 | 442,100 | 0.67 | 0.71 | 0.67 | 0.69 | 00:00:00 | 2007-02-06 | 98,800 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2007-02-07 | 294,300 | 0.64 | 0.68 | 0.63 | 0.66 | 00:00:00 | 2007-02-08 | 826,200 | 0.67 | 0.71 | 0.65 | 0.71 | 00:00:00 | 2007-02-09 | 1,824,800 | 0.72 | 0.91 | 0.72 | 0.90 | 00:00:00 | 2007-02-12 | 516,000 | 0.87 | 0.87 | 0.81 | 0.81 | 00:00:00 | 2007-02-13 | 216,000 | 0.82 | 0.84 | 0.77 | 0.80 | 00:00:00 | 2007-02-14 | 337,200 | 0.83 | 0.91 | 0.83 | 0.84 | 00:00:00 | 2007-02-15 | 322,000 | 0.88 | 0.89 | 0.82 | 0.86 | 00:00:00 | 2007-02-16 | 128,400 | 0.86 | 0.86 | 0.80 | 0.86 | 00:00:00 | 2007-02-19 | 248,500 | 0.86 | 0.87 | 0.84 | 0.85 | 00:00:00 | 2007-02-20 | 90,000 | 0.83 | 0.85 | 0.80 | 0.83 | 00:00:00 | 2007-02-21 | 433,900 | 0.83 | 0.86 | 0.82 | 0.86 | 00:00:00 | 2007-02-22 | 328,600 | 0.86 | 0.87 | 0.84 | 0.85 | 00:00:00 | 2007-02-23 | 233,500 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2007-02-26 | 2,613,400 | 0.89 | 0.92 | 0.85 | 0.91 | 00:00:00 | 2007-02-27 | 1,033,500 | 0.89 | 0.90 | 0.73 | 0.85 | 00:00:00 | 2007-02-28 | 1,318,000 | 0.80 | 0.92 | 0.80 | 0.90 | 00:00:00 | 2007-03-01 | 595,500 | 0.86 | 0.94 | 0.83 | 0.88 | 00:00:00 | 2007-03-02 | 376,900 | 0.82 | 0.90 | 0.82 | 0.88 | 00:00:00 | 2007-03-05 | 354,100 | 0.85 | 0.85 | 0.79 | 0.85 | 00:00:00 | 2007-03-06 | 101,200 | 0.87 | 0.87 | 0.84 | 0.86 | 00:00:00 | 2007-03-07 | 179,700 | 0.86 | 0.88 | 0.82 | 0.84 | 00:00:00 | 2007-03-08 | 104,000 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2007-03-09 | 83,400 | 0.83 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2007-03-12 | 90,300 | 0.81 | 0.83 | 0.78 | 0.83 | 00:00:00 | 2007-03-13 | 163,900 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2007-03-14 | 60,800 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2007-03-15 | 207,900 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2007-03-16 | 263,600 | 0.79 | 0.80 | 0.74 | 0.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|