|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-29 | 187,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-03-03 | 47,600 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2008-03-04 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-03-05 | 1,722,700 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2008-03-06 | 7,600 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2008-03-07 | 20,700 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2008-03-10 | 20,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-03-11 | 28,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2008-03-12 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2008-03-13 | 13,300 | 0.70 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2008-03-14 | 72,100 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2008-03-17 | 14,000 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2008-03-18 | 63,100 | 0.70 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2008-03-19 | 282,400 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2008-03-20 | 44,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2008-03-24 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2008-03-25 | 17,800 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2008-03-26 | 8,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2008-03-27 | 47,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2008-03-28 | 233,400 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2008-03-31 | 193,500 | 0.67 | 0.67 | 0.58 | 0.65 | 00:00:00 | | 2008-04-01 | 4,400 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-04-02 | 29,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-04-03 | 31,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-04-04 | 1,700 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2008-04-07 | 1,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-04-08 | 900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-04-09 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-04-10 | 88,300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-04-11 | 21,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-04-14 | 16,200 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-04-15 | 15,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-04-16 | 43,800 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2008-04-17 | 14,700 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2008-04-18 | 15,100 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-04-21 | 11,197,600 | 0.89 | 1.00 | 0.88 | 0.89 | 00:00:00 | | 2008-04-22 | 2,646,800 | 0.89 | 0.98 | 0.88 | 0.95 | 00:00:00 | | 2008-04-23 | 1,148,500 | 0.94 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2008-04-24 | 512,400 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2008-04-25 | 622,600 | 0.94 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2008-04-28 | 1,088,800 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2008-04-29 | 1,856,000 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2008-04-30 | 91,700 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2008-05-01 | 142,400 | 0.88 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2008-05-02 | 165,700 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2008-05-05 | 38,000 | 0.87 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2008-05-06 | 88,700 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2008-05-07 | 74,500 | 0.89 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2008-05-08 | 81,300 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2008-05-09 | 145,200 | 0.94 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2008-05-12 | 115,500 | 0.94 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2008-05-13 | 112,100 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2008-05-14 | 17,000 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2008-05-15 | 18,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2008-05-16 | 166,500 | 0.98 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2008-05-20 | 109,600 | 1.10 | 1.10 | 1.00 | 1.02 | 00:00:00 | | 2008-05-21 | 205,400 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2008-05-22 | 46,000 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2008-05-23 | 72,300 | 1.02 | 1.09 | 1.02 | 1.06 | 00:00:00 | | 2008-05-26 | 82,500 | 1.07 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2008-05-27 | 204,500 | 1.01 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2008-05-28 | 65,500 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2008-05-29 | 25,000 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2008-05-30 | 2,433,000 | 1.00 | 1.07 | 0.98 | 1.01 | 00:00:00 | | 2008-06-02 | 88,500 | 1.02 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2008-06-03 | 231,100 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-06-04 | 1,077,500 | 1.03 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2008-06-05 | 223,900 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2008-06-06 | 2,716,100 | 1.02 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2008-06-09 | 112,800 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2008-06-10 | 155,900 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2008-06-11 | 1,219,100 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2008-06-12 | 210,000 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2008-06-13 | 235,800 | 0.95 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2008-06-16 | 3,317,800 | 0.98 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2008-06-17 | 7,089,500 | 0.93 | 1.02 | 0.93 | 1.00 | 00:00:00 | | 2008-06-18 | 4,090,900 | 0.98 | 1.07 | 0.98 | 1.03 | 00:00:00 | | 2008-06-19 | 1,093,000 | 1.02 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2008-06-20 | 491,900 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2008-06-23 | 8,300,400 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2008-06-24 | 28,700 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2008-06-25 | 116,500 | 0.95 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2008-06-26 | 2,434,800 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2008-06-27 | 906,100 | 0.98 | 1.07 | 0.98 | 1.06 | 00:00:00 | | 2008-06-30 | 318,200 | 1.03 | 1.10 | 1.01 | 1.07 | 00:00:00 | | 2008-07-02 | 151,600 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2008-07-03 | 165,700 | 1.03 | 1.05 | 0.96 | 0.98 | 00:00:00 | | 2008-07-04 | 136,000 | 0.98 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2008-07-07 | 88,300 | 0.86 | 1.00 | 0.86 | 1.00 | 00:00:00 | | 2008-07-08 | 98,400 | 0.87 | 1.00 | 0.87 | 0.97 | 00:00:00 | | 2008-07-09 | 39,400 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2008-07-10 | 90,000 | 0.95 | 1.04 | 0.95 | 0.99 | 00:00:00 | | 2008-07-11 | 127,700 | 1.01 | 1.10 | 1.01 | 1.06 | 00:00:00 | | 2008-07-14 | 194,300 | 1.02 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2008-07-15 | 222,000 | 0.88 | 1.07 | 0.88 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
