|
 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 | | 2004-03-12 | 87,500 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2004-03-15 | 102,000 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-03-16 | 18,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-03-17 | 14,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-03-18 | 60,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-03-19 | 14,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-03-22 | 83,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2004-03-23 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-03-24 | 16,000 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | | 2004-03-25 | 14,500 | 0.44 | 0.49 | 0.44 | 0.47 | 00:00:00 | | 2004-03-26 | 20,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-03-29 | 6,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-03-30 | 16,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-03-31 | 11,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2004-04-01 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-04-02 | 1,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-04-05 | 1,753,500 | 0.49 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2004-04-06 | 40,000 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2004-04-07 | 153,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-04-08 | 15,700 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-04-12 | 10,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2004-04-13 | 60,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-04-14 | 29,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-04-15 | 190,000 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2004-04-16 | 168,500 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-04-19 | 302,000 | 0.38 | 0.39 | 0.32 | 0.34 | 00:00:00 | | 2004-04-20 | 112,000 | 0.33 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2004-04-21 | 58,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-04-22 | 160,300 | 0.39 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2004-04-23 | 33,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-04-26 | 11,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-04-28 | 48,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2004-04-29 | 9,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-04-30 | 81,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2004-05-03 | 32,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-05-04 | 53,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-05-06 | 13,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-05-07 | 16,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2004-05-10 | 5,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2004-05-11 | 42,900 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2004-05-12 | 7,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-05-13 | 46,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-05-14 | 50,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-05-17 | 21,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2004-05-18 | 31,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2004-05-19 | 80,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-05-20 | 30,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-05-21 | 87,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-05-25 | 18,600 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2004-05-26 | 8,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-05-27 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-05-31 | 9,400 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-06-02 | 25,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2004-06-03 | 25,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-06-04 | 15,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2004-06-07 | 42,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2004-06-08 | 82,000 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2004-06-09 | 22,300 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2004-06-11 | 32,000 | 0.40 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2004-06-14 | 38,300 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2004-06-15 | 17,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-06-17 | 31,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-06-18 | 12,500 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-06-21 | 27,700 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2004-06-22 | 157,000 | 0.37 | 0.45 | 0.37 | 0.45 | 00:00:00 | | 2004-06-25 | 278,200 | 0.45 | 0.53 | 0.45 | 0.45 | 00:00:00 | | 2004-06-28 | 109,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-06-29 | 109,000 | 0.44 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2004-06-30 | 15,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-07-06 | 7,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-07-07 | 20,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-07-08 | 135,000 | 0.48 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2004-07-09 | 67,000 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2004-07-12 | 276,500 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2004-07-13 | 337,300 | 0.53 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2004-07-14 | 65,400 | 0.54 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2004-07-16 | 267,200 | 0.51 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2004-07-19 | 65,000 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2004-07-21 | 35,000 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2004-07-22 | 63,600 | 0.47 | 0.52 | 0.44 | 0.48 | 00:00:00 | | 2004-07-23 | 40,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2004-07-26 | 37,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-07-27 | 93,000 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2004-07-28 | 123,900 | 0.45 | 0.52 | 0.45 | 0.49 | 00:00:00 | | 2004-07-30 | 61,300 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2004-08-03 | 7,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-08-04 | 72,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2004-08-05 | 20,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-08-06 | 32,500 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2004-08-09 | 49,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2004-08-10 | 44,100 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2004-08-11 | 10,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-08-12 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-08-13 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-08-16 | 75,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2004-08-17 | 39,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2004-08-18 | 57,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2004-08-19 | 224,000 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2004-08-20 | 70,000 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-08-23 | 51,000 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2004-08-24 | 18,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-08-25 | 16,500 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2004-08-26 | 24,000 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2004-08-27 | 59,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2004-08-30 | 38,100 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2004-08-31 | 34,200 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-09-02 | 25,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-09-03 | 49,100 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-09-07 | 13,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-09-08 | 21,000 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2004-09-09 | 157,500 | 0.37 | 0.38 | 0.32 | 0.36 | 00:00:00 | | 2004-09-10 | 38,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2004-09-13 | 15,100 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2004-09-14 | 14,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-09-15 | 18,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2004-09-16 | 99,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2004-09-17 | 34,100 | 0.36 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2004-09-20 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-09-21 | 5,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2004-09-22 | 20,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-09-23 | 47,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
