|
 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 | | 2005-03-28 | 97,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-03-29 | 20,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-03-30 | 20,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-03-31 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-04-01 | 17,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-04-04 | 30,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-04-05 | 23,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-04-07 | 48,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-04-11 | 46,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-04-12 | 11,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-04-13 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-04-14 | 97,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-04-15 | 38,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-04-18 | 109,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-04-19 | 60,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-04-20 | 78,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2005-04-21 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-04-22 | 21,100 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-04-25 | 57,300 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-04-27 | 22,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2005-04-28 | 65,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-04-29 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-05-02 | 115,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-05-04 | 306,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-05-05 | 113,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-05-06 | 252,600 | 0.16 | 0.20 | 0.15 | 0.18 | 00:00:00 | | 2005-05-09 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-05-10 | 82,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-05-11 | 82,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-05-12 | 122,200 | 0.21 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2005-05-16 | 20,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-05-17 | 35,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-05-18 | 41,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-05-19 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-05-20 | 19,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-05-24 | 63,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-05-25 | 64,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-05-26 | 27,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-05-30 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-05-31 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-06-01 | 45,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-06-02 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-03 | 333,000 | 0.18 | 0.26 | 0.18 | 0.23 | 00:00:00 | | 2005-06-06 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-06-07 | 30,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-06-08 | 20,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-06-09 | 280,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-06-10 | 91,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-06-13 | 57,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-06-15 | 8,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-06-16 | 35,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-06-17 | 531,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-06-20 | 644,500 | 0.21 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2005-06-21 | 84,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-06-22 | 33,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-06-23 | 33,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-06-24 | 99,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-06-27 | 205,100 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-06-28 | 209,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-06-29 | 148,800 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2005-06-30 | 71,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-07-04 | 15,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-07-05 | 35,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-07-06 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-07-07 | 10,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-07-08 | 30,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-11 | 12,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-07-13 | 46,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-07-14 | 27,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-15 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-18 | 71,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-07-19 | 48,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-07-22 | 6,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-07-25 | 54,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-07-26 | 74,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-07-27 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-07-28 | 13,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-08-02 | 90,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-08-03 | 17,700 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2005-08-04 | 25,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-08-05 | 60,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2005-08-09 | 25,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-10 | 19,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-11 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-12 | 60,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-08-15 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-16 | 70,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-08-17 | 75,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-08-22 | 22,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-23 | 28,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-24 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-25 | 31,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-08-26 | 2,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-08-29 | 10,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-08-30 | 75,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-08-31 | 34,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-01 | 36,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-02 | 34,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-06 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-07 | 20,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-09-08 | 31,300 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-09-09 | 41,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-09-12 | 593,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-09-13 | 55,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-09-15 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-09-16 | 302,200 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-09-19 | 230,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-09-20 | 170,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-09-21 | 1,889,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-09-22 | 136,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2005-09-23 | 24,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-26 | 206,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-09-27 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-28 | 73,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-09-29 | 201,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-09-30 | 1,287,500 | 0.22 | 0.31 | 0.22 | 0.30 | 00:00:00 | | 2005-10-03 | 1,484,200 | 0.29 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2005-10-04 | 421,900 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-10-05 | 226,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2005-10-06 | 115,000 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-10-07 | 122,400 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
