TR4DER - FRONTIER PACIFIC [FRP.V] Historical Prices

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 2023-06-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-18	47,500	0.57	0.62	0.57	0.60	00:00:00
2003-09-19	50,500	0.63	0.65	0.63	0.63	00:00:00
2003-09-22	42,500	0.66	0.66	0.65	0.66	00:00:00
2003-09-23	39,500	0.65	0.69	0.63	0.63	00:00:00
2003-09-25	26,000	0.65	0.65	0.62	0.62	00:00:00
2003-09-26	42,000	0.65	0.65	0.62	0.62	00:00:00
2003-09-30	30,000	0.65	0.65	0.63	0.64	00:00:00
2003-10-01	159,000	0.70	0.78	0.70	0.70	00:00:00
2003-10-02	119,500	0.70	0.76	0.70	0.75	00:00:00
2003-10-03	108,000	0.77	0.79	0.71	0.73	00:00:00
2003-10-06	113,500	0.75	0.81	0.74	0.80	00:00:00
2003-10-07	199,500	0.85	0.86	0.75	0.75	00:00:00
2003-10-08	219,000	0.83	0.90	0.83	0.87	00:00:00
2003-10-09	123,700	0.90	0.93	0.85	0.93	00:00:00
2003-10-10	105,000	0.90	0.90	0.85	0.90	00:00:00
2003-10-14	148,200	0.88	0.94	0.84	0.90	00:00:00
2003-10-15	124,800	0.90	0.95	0.90	0.94	00:00:00
2003-10-16	122,500	0.95	0.98	0.94	0.95	00:00:00
2003-10-17	114,000	0.95	0.98	0.95	0.96	00:00:00
2003-10-20	70,500	0.96	0.96	0.92	0.93	00:00:00
2003-10-21	128,500	0.92	1.00	0.92	0.97	00:00:00
2003-10-22	140,900	0.97	1.04	0.97	1.04	00:00:00
2003-10-23	36,500	1.05	1.05	1.00	1.00	00:00:00
2003-10-24	108,700	1.02	1.11	1.02	1.10	00:00:00
2003-10-27	48,700	1.13	1.16	1.10	1.10	00:00:00
2003-10-28	65,100	1.01	1.13	1.01	1.10	00:00:00
2003-10-29	53,800	1.10	1.10	1.02	1.08	00:00:00
2003-10-30	93,700	1.05	1.07	1.02	1.04	00:00:00
2003-10-31	161,300	1.05	1.15	1.05	1.15	00:00:00
2003-11-03	72,700	1.23	1.23	1.05	1.05	00:00:00
2003-11-04	51,600	1.10	1.10	1.03	1.03	00:00:00
2003-11-05	18,000	1.10	1.11	1.10	1.10	00:00:00
2003-11-06	59,500	1.10	1.10	1.04	1.05	00:00:00
2003-11-07	79,000	1.05	1.08	1.03	1.03	00:00:00
2003-11-10	201,400	1.00	1.00	0.70	0.85	00:00:00
2003-11-11	215,800	0.88	0.92	0.88	0.91	00:00:00
2003-11-12	74,500	0.90	0.93	0.90	0.91	00:00:00
2003-11-13	91,800	0.91	0.93	0.89	0.93	00:00:00
2003-11-14	72,300	0.93	0.93	0.90	0.93	00:00:00
2003-11-17	95,000	0.93	0.93	0.86	0.86	00:00:00
2003-11-18	13,100	0.77	0.80	0.77	0.78	00:00:00
2003-11-19	10,000	0.75	0.75	0.75	0.75	00:00:00
2003-11-20	61,100	0.75	0.85	0.70	0.80	00:00:00
2003-11-21	24,500	0.85	0.85	0.71	0.71	00:00:00
2003-11-24	133,100	0.90	0.90	0.82	0.85	00:00:00
2003-11-25	10,300	0.90	0.92	0.90	0.92	00:00:00
2003-11-26	28,700	0.86	0.88	0.86	0.88	00:00:00
2003-11-27	116,600	0.93	0.93	0.85	0.85	00:00:00
2003-11-28	59,600	0.88	0.90	0.88	0.90	00:00:00
2003-12-01	41,000	0.93	0.93	0.87	0.87	00:00:00
2003-12-02	39,600	0.89	0.89	0.88	0.89	00:00:00
2003-12-03	24,700	0.89	0.90	0.86	0.86	00:00:00
2003-12-04	37,400	0.86	0.90	0.86	0.87	00:00:00
2003-12-05	80,900	0.90	0.95	0.88	0.95	00:00:00
2003-12-08	64,500	0.93	0.95	0.90	0.90	00:00:00
2003-12-09	84,300	0.91	0.91	0.85	0.85	00:00:00
2003-12-10	62,000	0.85	0.91	0.85	0.86	00:00:00
2003-12-11	23,500	0.85	0.85	0.80	0.80	00:00:00
2003-12-12	47,000	0.80	0.84	0.80	0.80	00:00:00
2003-12-15	32,500	0.77	0.79	0.76	0.79	00:00:00
2003-12-16	58,500	0.76	0.78	0.72	0.72	00:00:00
2003-12-17	79,500	0.72	0.77	0.72	0.77	00:00:00
2003-12-18	123,000	0.73	0.73	0.66	0.66	00:00:00
2003-12-19	318,600	0.66	0.68	0.58	0.61	00:00:00
2003-12-22	87,500	0.70	0.75	0.70	0.72	00:00:00
2003-12-23	31,000	0.75	0.75	0.72	0.72	00:00:00
2003-12-24	1,800	0.78	0.78	0.78	0.78	00:00:00
2003-12-29	82,500	0.80	0.80	0.75	0.75	00:00:00
2003-12-30	109,600	0.76	0.80	0.76	0.79	00:00:00
2003-12-31	26,400	0.79	0.79	0.76	0.77	00:00:00
2004-01-02	15,800	0.77	0.79	0.77	0.79	00:00:00
2004-01-05	60,300	0.77	0.79	0.76	0.78	00:00:00
2004-01-06	40,500	0.75	0.75	0.71	0.71	00:00:00
2004-01-07	73,300	0.75	0.82	0.75	0.82	00:00:00
2004-01-08	20,900	0.78	0.83	0.76	0.83	00:00:00
2004-01-09	39,800	0.83	0.83	0.77	0.82	00:00:00
2004-01-12	21,000	0.80	0.80	0.78	0.78	00:00:00
2004-01-13	60,700	0.78	0.78	0.73	0.73	00:00:00
2004-01-14	17,500	0.73	0.76	0.71	0.76	00:00:00
2004-01-15	3,600	0.70	0.75	0.70	0.75	00:00:00
2004-01-16	3,000	0.71	0.71	0.71	0.71	00:00:00
2004-01-19	89,600	0.75	0.80	0.72	0.75	00:00:00
2004-01-20	135,300	0.78	0.84	0.78	0.83	00:00:00
2004-01-21	49,400	0.81	0.82	0.80	0.80	00:00:00
2004-01-22	209,400	0.78	0.78	0.70	0.73	00:00:00
2004-01-23	17,500	0.73	0.73	0.71	0.72	00:00:00
2004-01-26	54,900	0.72	0.72	0.69	0.69	00:00:00
2004-01-27	17,200	0.69	0.71	0.69	0.71	00:00:00
2004-01-28	63,000	0.69	0.70	0.68	0.70	00:00:00
2004-01-29	44,400	0.69	0.69	0.65	0.66	00:00:00
2004-01-30	43,300	0.65	0.66	0.62	0.62	00:00:00
2004-02-02	41,400	0.64	0.64	0.58	0.58	00:00:00
2004-02-03	52,600	0.60	0.61	0.59	0.60	00:00:00
2004-02-04	63,000	0.58	0.59	0.55	0.58	00:00:00
2004-02-05	19,200	0.55	0.55	0.54	0.54	00:00:00
2004-02-06	18,000	0.54	0.55	0.54	0.55	00:00:00
2004-02-09	34,100	0.56	0.56	0.53	0.53	00:00:00
2004-02-10	92,800	0.55	0.56	0.53	0.53	00:00:00
2004-02-11	86,000	0.55	0.55	0.52	0.55	00:00:00
2004-02-12	1,000	0.55	0.55	0.55	0.55	00:00:00
2004-02-13	60,000	0.55	0.55	0.55	0.55	00:00:00
2004-02-16	53,500	0.52	0.55	0.52	0.55	00:00:00
2004-02-17	53,000	0.55	0.60	0.55	0.58	00:00:00
2004-02-18	6,000	0.60	0.60	0.57	0.57	00:00:00
2004-02-19	207,900	0.55	0.55	0.50	0.52	00:00:00
2004-02-20	96,000	0.52	0.53	0.51	0.53	00:00:00
2004-02-23	34,500	0.50	0.57	0.50	0.55	00:00:00
2004-02-24	55,000	0.53	0.53	0.50	0.50	00:00:00
2004-02-25	54,000	0.50	0.54	0.50	0.54	00:00:00
2004-02-26	6,000	0.48	0.50	0.48	0.50	00:00:00
2004-02-27	23,400	0.58	0.59	0.50	0.50	00:00:00
2004-03-01	45,000	0.53	0.53	0.53	0.53	00:00:00
2004-03-02	24,000	0.50	0.50	0.48	0.49	00:00:00
2004-03-03	54,300	0.52	0.53	0.52	0.53	00:00:00
2004-03-04	8,000	0.52	0.52	0.51	0.51	00:00:00
2004-03-05	14,000	0.52	0.52	0.52	0.52	00:00:00
2004-03-08	40,000	0.50	0.53	0.50	0.53	00:00:00
2004-03-09	36,000	0.53	0.53	0.51	0.51	00:00:00
2004-03-10	23,500	0.49	0.50	0.49	0.50	00:00:00
2004-03-11	55,000	0.53	0.54	0.51	0.53	00:00:00
2004-03-12	87,500	0.52	0.53	0.50	0.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >>