|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-02-17 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-02-18 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-02-21 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-02-24 | 6,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-02-27 | 5,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-03-03 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-03-04 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-03-05 | 40,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2003-03-06 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-03-12 | 20,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-03-17 | 12,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-03-18 | 9,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-03-19 | 65,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-03-21 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-03-24 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-03-26 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-03-28 | 3,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-04-01 | 57,500 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2003-04-02 | 25,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2003-04-03 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-04-07 | 15,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2003-04-08 | 700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-04-10 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-04-15 | 72,500 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | 2003-04-16 | 68,000 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2003-04-17 | 73,800 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2003-04-21 | 23,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-04-22 | 130,000 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | 2003-04-23 | 60,000 | 0.36 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2003-04-24 | 36,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2003-04-25 | 138,700 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2003-04-28 | 55,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2003-04-29 | 42,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2003-04-30 | 35,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-05-01 | 21,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2003-05-02 | 23,400 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2003-05-05 | 175,500 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2003-05-06 | 20,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-05-07 | 25,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-05-08 | 39,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2003-05-09 | 68,500 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2003-05-12 | 12,700 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2003-05-13 | 12,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2003-05-14 | 14,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2003-05-15 | 33,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2003-05-16 | 20,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2003-05-20 | 95,000 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2003-05-21 | 27,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-05-22 | 1,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-05-23 | 33,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2003-05-26 | 31,500 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2003-05-27 | 10,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-05-28 | 67,600 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | 2003-05-29 | 13,400 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2003-05-30 | 135,300 | 0.45 | 0.55 | 0.44 | 0.55 | 00:00:00 | 2003-06-02 | 60,000 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | 2003-06-03 | 59,700 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2003-06-04 | 24,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2003-06-05 | 108,500 | 0.52 | 0.60 | 0.50 | 0.60 | 00:00:00 | 2003-06-06 | 69,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2003-06-09 | 91,500 | 0.56 | 0.56 | 0.51 | 0.56 | 00:00:00 | 2003-06-10 | 81,600 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2003-06-11 | 75,500 | 0.59 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2003-06-12 | 63,500 | 0.56 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2003-06-13 | 8,500 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2003-06-16 | 91,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2003-06-17 | 41,000 | 0.63 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2003-06-18 | 106,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2003-06-19 | 24,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2003-06-20 | 150,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-06-23 | 40,900 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | 2003-06-24 | 58,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2003-06-25 | 2,000 | 0.63 | 0.63 | 0.56 | 0.56 | 00:00:00 | 2003-06-26 | 27,500 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2003-07-02 | 3,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2003-07-03 | 5,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2003-07-04 | 10,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2003-07-07 | 8,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2003-07-08 | 20,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2003-07-10 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-07-11 | 3,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-07-14 | 3,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2003-07-16 | 2,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2003-07-18 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-07-21 | 20,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2003-07-24 | 40,000 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | 2003-07-25 | 76,000 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2003-07-28 | 22,100 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2003-07-29 | 78,000 | 0.45 | 0.51 | 0.45 | 0.50 | 00:00:00 | 2003-07-31 | 14,500 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2003-08-01 | 53,000 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2003-08-05 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2003-08-07 | 150,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2003-08-08 | 16,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2003-08-12 | 37,600 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2003-08-13 | 25,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2003-08-14 | 47,000 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2003-08-15 | 14,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2003-08-18 | 124,000 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2003-08-19 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2003-08-20 | 25,000 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2003-08-21 | 40,000 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2003-08-22 | 42,500 | 0.52 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2003-08-25 | 5,500 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2003-08-26 | 15,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2003-08-27 | 15,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2003-08-28 | 124,500 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | 2003-08-29 | 93,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2003-09-02 | 60,500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2003-09-03 | 24,000 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2003-09-04 | 15,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2003-09-05 | 32,000 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2003-09-08 | 20,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2003-09-09 | 16,200 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2003-09-10 | 24,000 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2003-09-11 | 5,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2003-09-12 | 11,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2003-09-15 | 75,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2003-09-16 | 13,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-09-17 | 15,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2003-09-18 | 47,500 | 0.57 | 0.62 | 0.57 | 0.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|