|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-23 | 47,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-09-24 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-09-27 | 23,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2004-09-29 | 153,500 | 0.37 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2004-09-30 | 202,000 | 0.44 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2004-10-01 | 57,500 | 0.41 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2004-10-04 | 35,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-10-05 | 78,000 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2004-10-07 | 140,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-10-08 | 59,000 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2004-10-12 | 25,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-10-13 | 3,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-10-15 | 50,400 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2004-10-18 | 26,600 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2004-10-20 | 29,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2004-10-21 | 23,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-10-22 | 26,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-10-25 | 60,300 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2004-10-26 | 113,000 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2004-10-27 | 149,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2004-10-28 | 324,100 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2004-10-29 | 55,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-11-01 | 49,000 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2004-11-02 | 41,500 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-11-04 | 230,000 | 0.45 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2004-11-05 | 138,600 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2004-11-08 | 63,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2004-11-09 | 24,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-11-10 | 3,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-11-11 | 82,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-11-12 | 35,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-11-15 | 103,000 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2004-11-16 | 217,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-11-17 | 156,700 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2004-11-18 | 181,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2004-11-19 | 248,000 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2004-11-22 | 146,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2004-11-23 | 168,400 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2004-11-24 | 37,300 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-11-25 | 18,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2004-11-26 | 170,000 | 0.51 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2004-11-29 | 24,100 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2004-11-30 | 117,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2004-12-01 | 61,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-12-02 | 31,900 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2004-12-03 | 14,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-12-06 | 104,400 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2004-12-08 | 644,600 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2004-12-09 | 27,900 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2004-12-10 | 41,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-12-13 | 28,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-12-14 | 45,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2004-12-15 | 19,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-16 | 26,200 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-12-17 | 14,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-12-20 | 58,300 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2004-12-21 | 16,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2004-12-22 | 47,100 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2004-12-23 | 43,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2004-12-29 | 68,800 | 0.45 | 0.51 | 0.45 | 0.50 | 00:00:00 | | 2004-12-30 | 112,000 | 0.50 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2004-12-31 | 49,100 | 0.58 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2005-01-04 | 34,500 | 0.54 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2005-01-05 | 52,000 | 0.51 | 0.51 | 0.45 | 0.49 | 00:00:00 | | 2005-01-06 | 34,500 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2005-01-07 | 35,300 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-01-10 | 180,800 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-01-11 | 255,000 | 0.43 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2005-01-12 | 142,300 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-01-13 | 80,000 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-01-14 | 60,500 | 0.42 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2005-01-17 | 4,600 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-01-18 | 103,800 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2005-01-19 | 100,000 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-01-20 | 12,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-01-21 | 35,900 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-01-24 | 32,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-01-25 | 44,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-01-26 | 128,500 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2005-01-27 | 63,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-01-28 | 54,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-01-31 | 48,500 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2005-02-01 | 40,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-02-02 | 104,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-02-03 | 107,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2005-02-04 | 125,200 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2005-02-07 | 134,500 | 0.35 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2005-02-08 | 92,500 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2005-02-09 | 93,800 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-02-10 | 69,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-02-11 | 148,700 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-02-14 | 97,000 | 0.25 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2005-02-15 | 104,000 | 0.23 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2005-02-16 | 195,000 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2005-02-17 | 117,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-02-18 | 118,500 | 0.23 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2005-02-21 | 95,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-02-22 | 36,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-02-23 | 126,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-02-24 | 64,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-02-25 | 57,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-02-28 | 52,600 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2005-03-01 | 38,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-03-02 | 113,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-03-03 | 206,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-03-04 | 382,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-03-07 | 62,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-03-08 | 183,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-03-09 | 39,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-03-10 | 5,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-03-11 | 76,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-03-14 | 117,500 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2005-03-15 | 53,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2005-03-16 | 22,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-17 | 20,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-03-18 | 31,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-03-21 | 234,200 | 0.23 | 0.28 | 0.23 | 0.26 | 00:00:00 | | 2005-03-22 | 104,300 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-03-23 | 99,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-03-24 | 35,800 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-03-28 | 97,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
