|
 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 | | 2007-09-07 | 18,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-09-10 | 3,000 | 0.63 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2007-09-11 | 24,000 | 0.60 | 0.67 | 0.58 | 0.66 | 00:00:00 | | 2007-09-12 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-09-13 | 7,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-09-14 | 121,800 | 0.60 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2007-09-17 | 36,500 | 0.59 | 0.65 | 0.56 | 0.57 | 00:00:00 | | 2007-09-18 | 9,600 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-09-19 | 9,400 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-09-20 | 23,500 | 0.57 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-09-21 | 11,100 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-09-24 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-09-25 | 5,100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-09-26 | 29,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2007-09-27 | 27,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2007-09-28 | 20,800 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-10-01 | 29,000 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-10-02 | 79,100 | 0.61 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2007-10-03 | 1,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-10-04 | 27,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-10-05 | 40,500 | 0.59 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2007-10-09 | 22,500 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-10-10 | 86,000 | 0.59 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2007-10-11 | 30,100 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-10-12 | 25,500 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2007-10-15 | 77,300 | 0.62 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2007-10-16 | 50,000 | 0.66 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-10-17 | 41,600 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-10-18 | 21,300 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-10-19 | 288,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-10-22 | 1,526,500 | 0.66 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2007-10-23 | 140,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-10-24 | 338,800 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-10-25 | 83,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-10-26 | 22,200 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-10-29 | 289,000 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2007-10-30 | 29,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-10-31 | 180,200 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-11-01 | 31,500 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-11-02 | 3,300 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-11-05 | 55,100 | 0.66 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2007-11-06 | 25,500 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-11-07 | 99,300 | 0.72 | 0.72 | 0.64 | 0.66 | 00:00:00 | | 2007-11-08 | 17,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-11-09 | 66,100 | 0.58 | 0.65 | 0.56 | 0.64 | 00:00:00 | | 2007-11-12 | 65,100 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-11-13 | 357,200 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-11-14 | 1,011,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-11-15 | 2,137,400 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-11-16 | 389,500 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-11-19 | 458,100 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2007-11-20 | 189,700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-21 | 70,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-11-22 | 12,500 | 0.60 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2007-11-23 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-26 | 5,400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-11-27 | 119,200 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-11-28 | 50,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-29 | 44,500 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-11-30 | 17,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-12-03 | 291,500 | 0.70 | 0.79 | 0.70 | 0.75 | 00:00:00 | | 2007-12-04 | 170,000 | 0.75 | 0.75 | 0.68 | 0.71 | 00:00:00 | | 2007-12-05 | 98,000 | 0.68 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2007-12-06 | 22,900 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-12-07 | 32,900 | 0.71 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2007-12-10 | 123,700 | 0.72 | 0.79 | 0.70 | 0.70 | 00:00:00 | | 2007-12-11 | 69,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-12-12 | 40,000 | 0.69 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2007-12-13 | 39,200 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-12-14 | 9,000 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-12-17 | 29,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-12-18 | 518,800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-12-19 | 21,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2007-12-20 | 25,000 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-12-21 | 3,100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-12-24 | 11,300 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2007-12-27 | 22,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-12-28 | 25,500 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2007-12-31 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-02 | 20,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-01-03 | 80,400 | 0.72 | 0.77 | 0.72 | 0.73 | 00:00:00 | | 2008-01-04 | 34,500 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2008-01-07 | 12,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-01-08 | 140,500 | 0.75 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2008-01-09 | 62,000 | 0.73 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2008-01-10 | 25,300 | 0.69 | 0.77 | 0.69 | 0.71 | 00:00:00 | | 2008-01-11 | 13,800 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2008-01-14 | 8,700 | 0.71 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2008-01-15 | 20,200 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2008-01-16 | 18,800 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2008-01-17 | 4,600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-01-18 | 30,000 | 0.76 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2008-01-21 | 185,000 | 0.70 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2008-01-22 | 34,600 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-01-23 | 20,700 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2008-01-24 | 186,600 | 0.73 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2008-01-25 | 1,545,300 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2008-01-28 | 1,742,600 | 0.73 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2008-01-29 | 6,000 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2008-01-30 | 1,800 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-01-31 | 65,300 | 0.71 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2008-02-01 | 77,300 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-02-04 | 26,000 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2008-02-05 | 27,400 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2008-02-06 | 118,900 | 0.71 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2008-02-07 | 16,500 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2008-02-08 | 20,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-02-11 | 25,000 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2008-02-12 | 13,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2008-02-13 | 1,300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-02-14 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-02-15 | 33,000 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2008-02-19 | 32,600 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-02-20 | 2,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-02-21 | 28,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-02-22 | 1,765,100 | 0.72 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2008-02-25 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-02-26 | 31,800 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-02-27 | 10,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2008-02-28 | 13,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-02-29 | 187,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
