|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-05 | 5,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2000-07-06 | 13,100 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2000-07-07 | 10,500 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2000-07-10 | 7,000 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2000-07-11 | 9,500 | 0.93 | 0.93 | 0.78 | 0.80 | 00:00:00 | | 2000-07-12 | 41,500 | 0.80 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-07-13 | 2,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2000-07-14 | 6,500 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2000-07-17 | 6,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2000-07-18 | 107,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-07-20 | 19,000 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2000-07-21 | 14,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2000-07-24 | 34,500 | 0.76 | 0.76 | 0.66 | 0.66 | 00:00:00 | | 2000-07-26 | 25,000 | 0.65 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2000-07-27 | 7,500 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2000-07-28 | 26,000 | 0.70 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2000-07-31 | 19,200 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2000-08-01 | 24,000 | 0.60 | 0.74 | 0.60 | 0.74 | 00:00:00 | | 2000-08-02 | 15,900 | 0.72 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2000-08-04 | 12,700 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-08-08 | 10,100 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-08-09 | 4,200 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-08-10 | 9,800 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2000-08-11 | 12,000 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2000-08-15 | 11,000 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2000-08-16 | 5,000 | 0.64 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2000-08-17 | 26,000 | 0.62 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2000-08-18 | 11,000 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-08-21 | 27,500 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-08-22 | 7,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-08-23 | 9,500 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2000-08-24 | 13,100 | 0.65 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2000-08-25 | 17,500 | 0.58 | 0.65 | 0.54 | 0.65 | 00:00:00 | | 2000-08-28 | 8,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-08-29 | 35,000 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2000-08-30 | 35,500 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2000-08-31 | 43,800 | 0.63 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-09-01 | 19,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-09-05 | 39,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2000-09-06 | 23,500 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2000-09-07 | 79,000 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2000-09-08 | 92,300 | 0.60 | 0.70 | 0.55 | 0.70 | 00:00:00 | | 2000-09-11 | 21,500 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2000-09-12 | 8,000 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2000-09-13 | 18,000 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2000-09-14 | 54,500 | 0.63 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2000-09-15 | 12,400 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2000-09-18 | 34,100 | 0.64 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2000-09-19 | 82,500 | 0.65 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2000-09-20 | 21,000 | 0.71 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2000-09-21 | 10,200 | 0.69 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2000-09-22 | 14,500 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-09-25 | 7,000 | 0.63 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2000-09-26 | 14,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2000-09-27 | 16,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2000-09-28 | 15,000 | 0.60 | 0.60 | 0.50 | 0.53 | 00:00:00 | | 2000-09-29 | 55,000 | 0.54 | 0.61 | 0.51 | 0.52 | 00:00:00 | | 2000-10-02 | 9,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2000-10-03 | 3,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2000-10-04 | 16,000 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2000-10-05 | 51,500 | 0.50 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2000-10-06 | 29,500 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-10-10 | 26,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-10-12 | 6,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-10-13 | 35,000 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2000-10-16 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-17 | 7,500 | 0.40 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2000-10-18 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-10-19 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-20 | 16,500 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2000-10-23 | 13,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2000-10-24 | 9,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-10-25 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-10-26 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-27 | 6,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-10-30 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-01 | 110,000 | 0.30 | 0.38 | 0.28 | 0.28 | 00:00:00 | | 2000-11-02 | 8,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-07 | 31,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-08 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-09 | 4,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2000-11-10 | 700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-11-13 | 10,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-11-14 | 7,000 | 0.28 | 0.28 | 0.22 | 0.22 | 00:00:00 | | 2000-11-15 | 35,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2000-11-16 | 12,000 | 0.20 | 0.28 | 0.20 | 0.28 | 00:00:00 | | 2000-11-17 | 4,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2000-11-20 | 41,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-11-21 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-11-22 | 2,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-11-24 | 8,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-11-28 | 17,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2000-11-29 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-30 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-01 | 46,600 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2000-12-04 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-05 | 3,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-12-06 | 18,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-12-07 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-08 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-11 | 8,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-12-12 | 15,900 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2000-12-13 | 128,500 | 0.17 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2000-12-15 | 14,000 | 0.15 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2000-12-18 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-12-19 | 14,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-12-20 | 29,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-12-21 | 38,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-12-22 | 1,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-12-27 | 8,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-12-28 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-12-29 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-01-03 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-01-04 | 12,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-01-09 | 8,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-01-10 | 5,000 | 0.11 | 0.18 | 0.11 | 0.18 | 00:00:00 | | 2001-01-16 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-01-17 | 36,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-01-18 | 28,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-01-24 | 106,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-01-25 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
