|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-16 | 263,600 | 0.79 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2007-03-19 | 109,600 | 0.79 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2007-03-20 | 49,400 | 0.77 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2007-03-21 | 35,700 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2007-03-22 | 417,600 | 0.75 | 0.76 | 0.68 | 0.73 | 00:00:00 | | 2007-03-23 | 237,200 | 0.73 | 0.83 | 0.73 | 0.80 | 00:00:00 | | 2007-03-26 | 123,800 | 0.76 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2007-03-27 | 235,800 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2007-03-28 | 449,600 | 0.81 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2007-03-29 | 195,300 | 0.83 | 0.83 | 0.73 | 0.81 | 00:00:00 | | 2007-03-30 | 133,500 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2007-04-02 | 719,000 | 0.82 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2007-04-03 | 38,500 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-04-04 | 198,100 | 0.75 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2007-04-05 | 1,087,100 | 0.73 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2007-04-09 | 176,900 | 0.77 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2007-04-10 | 352,900 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-04-11 | 78,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-04-12 | 106,100 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-04-13 | 51,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2007-04-16 | 836,700 | 0.77 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2007-04-17 | 451,900 | 0.85 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2007-04-18 | 250,100 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-04-19 | 380,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2007-04-20 | 65,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-04-23 | 68,700 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-04-24 | 127,300 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-04-25 | 66,500 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-04-26 | 1,024,400 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-04-27 | 604,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2007-04-30 | 57,000 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-05-01 | 67,700 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-02 | 42,200 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2007-05-03 | 102,600 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-05-04 | 304,700 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2007-05-07 | 2,145,400 | 0.74 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2007-05-08 | 384,400 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2007-05-09 | 168,500 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2007-05-10 | 28,000 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2007-05-11 | 390,000 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-14 | 631,500 | 0.76 | 0.76 | 0.71 | 0.75 | 00:00:00 | | 2007-05-15 | 591,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-05-16 | 314,200 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2007-05-17 | 155,900 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-18 | 190,900 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-22 | 91,600 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-23 | 94,800 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-24 | 29,000 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-25 | 240,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-05-28 | 1,644,700 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2007-05-29 | 91,300 | 0.83 | 0.83 | 0.75 | 0.75 | 00:00:00 | | 2007-05-30 | 50,200 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2007-05-31 | 26,600 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-06-01 | 76,700 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-06-04 | 29,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-06-05 | 54,100 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-06-06 | 63,000 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2007-06-07 | 32,200 | 0.83 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2007-06-08 | 17,300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-06-11 | 50,000 | 0.77 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2007-06-12 | 35,000 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-06-13 | 81,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-06-14 | 30,100 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-06-15 | 67,000 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2007-06-18 | 22,600 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-06-19 | 20,000 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-06-20 | 34,000 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-06-21 | 116,700 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2007-06-22 | 170,800 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-06-25 | 80,000 | 0.77 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2007-06-26 | 115,200 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2007-06-27 | 59,400 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2007-06-28 | 28,000 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-06-29 | 1,090,000 | 0.80 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2007-07-03 | 11,100 | 0.79 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2007-07-04 | 67,000 | 0.79 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2007-07-05 | 109,400 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-07-06 | 28,700 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2007-07-09 | 37,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-07-10 | 13,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-07-11 | 72,600 | 0.79 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2007-07-12 | 8,600 | 0.84 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2007-07-13 | 70,600 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-07-16 | 43,600 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-07-17 | 10,400 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-07-18 | 35,100 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2007-07-19 | 606,900 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2007-07-20 | 30,200 | 0.85 | 0.87 | 0.80 | 0.81 | 00:00:00 | | 2007-07-23 | 50,200 | 0.81 | 0.87 | 0.76 | 0.76 | 00:00:00 | | 2007-07-24 | 13,500 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2007-07-25 | 38,400 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-07-26 | 64,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-07-27 | 32,300 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-07-30 | 58,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-07-31 | 74,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-08-01 | 550,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-08-02 | 42,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-08-03 | 12,100 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-08-07 | 188,000 | 0.80 | 0.83 | 0.76 | 0.76 | 00:00:00 | | 2007-08-08 | 27,400 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2007-08-09 | 88,300 | 0.77 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-08-10 | 78,700 | 0.70 | 0.73 | 0.65 | 0.71 | 00:00:00 | | 2007-08-13 | 11,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-08-14 | 111,900 | 0.68 | 0.69 | 0.63 | 0.65 | 00:00:00 | | 2007-08-15 | 39,700 | 0.64 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2007-08-16 | 768,000 | 0.45 | 0.60 | 0.44 | 0.60 | 00:00:00 | | 2007-08-17 | 27,500 | 0.55 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2007-08-20 | 12,800 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-08-21 | 26,500 | 0.50 | 0.59 | 0.50 | 0.58 | 00:00:00 | | 2007-08-22 | 28,600 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-08-23 | 46,400 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-08-24 | 51,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-08-27 | 101,300 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-08-28 | 80,300 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-08-29 | 43,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-08-30 | 29,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-08-31 | 20,300 | 0.52 | 0.59 | 0.52 | 0.59 | 00:00:00 | | 2007-09-04 | 18,800 | 0.59 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2007-09-05 | 3,500 | 0.63 | 0.63 | 0.56 | 0.56 | 00:00:00 | | 2007-09-06 | 193,600 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-09-07 | 18,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
