|
FURY EXPL LTD - [Ticker: FUR.V] | | Last Trade | 0.60 | Last Trade Time | 2017-11-01 - 18:59:00 | Variation | 0.00 (0.00%) | Open | 0.60 | High | 0.61 | Low | 0.57 | Volume | 155,600 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.58 x 0 - 0.60 x 0 | Former Close | 0.60 | 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 | FUR.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-14 | 143,000 | 0.45 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2006-03-15 | 15,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2006-03-16 | 42,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-03-17 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-03-20 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-03-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2006-03-22 | 664,200 | 0.90 | 0.95 | 0.70 | 0.72 | 00:00:00 | 2006-03-23 | 3,996,400 | 0.70 | 1.07 | 0.70 | 0.95 | 00:00:00 | 2006-03-24 | 342,100 | 0.90 | 0.99 | 0.88 | 0.88 | 00:00:00 | 2006-03-27 | 165,100 | 0.89 | 0.90 | 0.82 | 0.85 | 00:00:00 | 2006-03-28 | 205,300 | 0.86 | 0.97 | 0.86 | 0.97 | 00:00:00 | 2006-03-29 | 355,600 | 0.98 | 1.11 | 0.98 | 1.11 | 00:00:00 | 2006-03-30 | 716,700 | 1.14 | 1.39 | 1.14 | 1.30 | 00:00:00 | 2006-03-31 | 271,500 | 1.34 | 1.34 | 1.30 | 1.34 | 00:00:00 | 2006-04-03 | 291,000 | 1.30 | 1.45 | 1.30 | 1.39 | 00:00:00 | 2006-04-04 | 346,500 | 1.37 | 1.42 | 1.30 | 1.36 | 00:00:00 | 2006-04-05 | 158,100 | 1.35 | 1.42 | 1.35 | 1.42 | 00:00:00 | 2006-04-06 | 221,500 | 1.39 | 1.45 | 1.30 | 1.45 | 00:00:00 | 2006-04-07 | 76,800 | 1.40 | 1.40 | 1.31 | 1.40 | 00:00:00 | 2006-04-10 | 89,000 | 1.37 | 1.39 | 1.32 | 1.35 | 00:00:00 | 2006-04-11 | 56,600 | 1.31 | 1.35 | 1.21 | 1.21 | 00:00:00 | 2006-04-12 | 16,700 | 1.20 | 1.29 | 1.20 | 1.27 | 00:00:00 | 2006-04-13 | 17,000 | 1.15 | 1.21 | 1.15 | 1.21 | 00:00:00 | 2006-04-17 | 54,600 | 1.20 | 1.20 | 1.10 | 1.16 | 00:00:00 | 2006-04-18 | 69,400 | 1.12 | 1.15 | 1.02 | 1.10 | 00:00:00 | 2006-04-19 | 76,200 | 1.08 | 1.16 | 1.05 | 1.14 | 00:00:00 | 2006-04-20 | 161,500 | 1.12 | 1.13 | 1.00 | 1.13 | 00:00:00 | 2006-04-21 | 86,700 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | 2006-04-24 | 4,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-04-25 | 61,700 | 1.11 | 1.14 | 1.10 | 1.10 | 00:00:00 | 2006-04-26 | 10,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-04-27 | 15,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-04-28 | 44,300 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2006-05-01 | 16,000 | 1.05 | 1.19 | 1.05 | 1.15 | 00:00:00 | 2006-05-02 | 50,000 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2006-05-03 | 41,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | 2006-05-04 | 32,500 | 1.13 | 1.18 | 1.12 | 1.17 | 00:00:00 | 2006-05-05 | 23,000 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | 2006-05-08 | 9,900 | 1.18 | 1.18 | 1.11 | 1.11 | 00:00:00 | 2006-05-09 | 29,100 | 1.10 | 1.15 | 1.10 | 1.13 | 00:00:00 | 2006-05-10 | 88,900 | 1.16 | 1.16 | 1.13 | 1.16 | 00:00:00 | 2006-05-11 | 27,500 | 1.18 | 1.18 | 1.11 | 1.15 | 00:00:00 | 2006-05-12 | 95,900 | 1.17 | 1.20 | 1.14 | 1.20 | 00:00:00 | 2006-05-15 | 54,000 | 1.15 | 1.16 | 1.07 | 1.15 | 00:00:00 | 2006-05-16 | 53,400 | 1.15 | 1.17 | 1.10 | 1.10 | 00:00:00 | 2006-05-17 | 165,000 | 1.11 | 1.15 | 1.05 | 1.05 | 00:00:00 | 2006-05-18 | 127,400 | 1.05 | 1.05 | 0.89 | 1.02 | 00:00:00 | 2006-05-19 | 148,300 | 0.90 | 1.03 | 0.89 | 1.03 | 00:00:00 | 2006-05-23 | 20,500 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | 2006-05-24 | 30,000 | 0.93 | 1.00 | 0.92 | 1.00 | 00:00:00 | 2006-05-25 | 40,000 | 0.91 | 0.99 | 0.91 | 0.99 | 00:00:00 | 2006-05-26 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-05-29 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-05-30 | 63,900 | 0.98 | 0.99 | 0.95 | 0.99 | 00:00:00 | 2006-05-31 | 119,500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-06-01 | 55,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2006-06-02 | 12,000 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2006-06-05 | 117,000 | 1.00 | 1.05 | 1.00 | 1.00 | 00:00:00 | 2006-06-06 | 125,500 | 1.01 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2006-06-07 | 60,800 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2006-06-08 | 162,000 | 1.00 | 1.00 | 0.90 | 0.95 | 00:00:00 | 2006-06-09 | 3,500 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | 2006-06-12 | 28,000 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2006-06-13 | 111,500 | 0.98 | 0.98 | 0.85 | 0.86 | 00:00:00 | 2006-06-14 | 45,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2006-06-15 | 52,400 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2006-06-16 | 12,500 | 0.93 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2006-06-19 | 10,600 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | 2006-06-20 | 35,500 | 0.89 | 0.94 | 0.89 | 0.93 | 00:00:00 | 2006-06-21 | 63,000 | 0.93 | 0.95 | 0.89 | 0.90 | 00:00:00 | 2006-06-22 | 127,700 | 0.90 | 0.94 | 0.89 | 0.94 | 00:00:00 | 2006-06-23 | 59,000 | 0.90 | 0.94 | 0.87 | 0.87 | 00:00:00 | 2006-06-26 | 89,000 | 0.90 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2006-06-27 | 65,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2006-06-28 | 20,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2006-06-29 | 63,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2006-06-30 | 48,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2006-07-04 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2006-07-05 | 30,500 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2006-07-06 | 34,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2006-07-07 | 28,700 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | 2006-07-10 | 30,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2006-07-11 | 48,000 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | 2006-07-12 | 100,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2006-07-13 | 118,000 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2006-07-14 | 220,000 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | 2006-07-17 | 128,500 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2006-07-18 | 49,500 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2006-07-19 | 90,800 | 0.65 | 0.67 | 0.60 | 0.63 | 00:00:00 | 2006-07-20 | 51,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2006-07-21 | 32,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-07-24 | 59,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2006-07-25 | 52,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2006-07-26 | 49,100 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2006-07-27 | 61,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2006-07-28 | 44,000 | 0.74 | 0.74 | 0.68 | 0.70 | 00:00:00 | 2006-07-31 | 52,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2006-08-01 | 77,000 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2006-08-02 | 84,100 | 0.69 | 0.75 | 0.67 | 0.75 | 00:00:00 | 2006-08-03 | 37,900 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2006-08-04 | 150,000 | 0.76 | 0.79 | 0.73 | 0.73 | 00:00:00 | 2006-08-08 | 109,500 | 0.75 | 0.80 | 0.75 | 0.79 | 00:00:00 | 2006-08-09 | 71,700 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2006-08-10 | 34,500 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2006-08-11 | 31,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2006-08-14 | 48,000 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2006-08-15 | 76,000 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | 2006-08-16 | 70,500 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2006-08-17 | 83,000 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | 2006-08-18 | 83,500 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2006-08-21 | 20,000 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2006-08-22 | 81,000 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2006-08-23 | 21,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2006-08-24 | 52,000 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2006-08-25 | 23,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2006-08-28 | 101,500 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2006-08-29 | 28,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2006-08-30 | 40,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2006-08-31 | 5,000 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2006-09-01 | 10,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2006-09-05 | 2,500 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|