|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 2,500 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2006-09-06 | 38,100 | 0.90 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2006-09-07 | 53,000 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2006-09-08 | 48,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-09-11 | 80,500 | 0.85 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2006-09-12 | 128,700 | 0.80 | 0.89 | 0.77 | 0.89 | 00:00:00 | | 2006-09-13 | 115,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2006-09-14 | 31,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-09-15 | 60,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2006-09-18 | 60,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2006-09-19 | 63,500 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2006-09-20 | 10,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2006-09-21 | 18,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2006-09-22 | 70,400 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2006-09-25 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2006-09-26 | 31,200 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-09-27 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-09-28 | 24,600 | 0.69 | 0.79 | 0.69 | 0.79 | 00:00:00 | | 2006-09-29 | 49,000 | 0.79 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2006-10-02 | 22,800 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2006-10-03 | 11,000 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-10-04 | 10,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-10-05 | 4,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-10-06 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-10-10 | 64,100 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2006-10-11 | 73,500 | 0.61 | 0.61 | 0.51 | 0.54 | 00:00:00 | | 2006-10-12 | 50,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-10-13 | 18,500 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2006-10-16 | 27,000 | 0.55 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2006-10-17 | 59,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-10-18 | 59,000 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-10-19 | 59,100 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2006-10-20 | 45,000 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2006-10-23 | 57,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-10-24 | 37,500 | 0.62 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-10-25 | 75,300 | 0.62 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-10-26 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-27 | 19,000 | 0.65 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2006-10-30 | 43,800 | 0.65 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2006-10-31 | 38,500 | 0.63 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2006-11-01 | 59,000 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2006-11-02 | 190,000 | 0.70 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2006-11-03 | 9,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2006-11-06 | 83,000 | 0.75 | 0.82 | 0.72 | 0.82 | 00:00:00 | | 2006-11-07 | 33,000 | 0.80 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2006-11-08 | 24,000 | 0.80 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2006-11-09 | 11,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2006-11-10 | 52,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-11-13 | 47,800 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-11-14 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-11-15 | 7,800 | 0.72 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2006-11-16 | 15,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2006-11-17 | 18,700 | 0.69 | 0.78 | 0.69 | 0.78 | 00:00:00 | | 2006-11-20 | 32,400 | 0.78 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2006-11-21 | 33,000 | 0.80 | 0.82 | 0.74 | 0.82 | 00:00:00 | | 2006-11-22 | 56,500 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2006-11-23 | 21,500 | 0.79 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2006-11-24 | 14,400 | 0.80 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2006-11-27 | 75,800 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2006-11-28 | 4,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-11-29 | 9,800 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2006-11-30 | 23,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2006-12-01 | 56,000 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2006-12-04 | 160,600 | 0.84 | 1.07 | 0.84 | 1.00 | 00:00:00 | | 2006-12-05 | 40,500 | 0.99 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2006-12-06 | 75,700 | 0.99 | 1.05 | 0.97 | 0.99 | 00:00:00 | | 2006-12-07 | 5,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2006-12-08 | 77,500 | 0.97 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2006-12-11 | 399,000 | 0.99 | 1.22 | 0.99 | 1.04 | 00:00:00 | | 2006-12-12 | 90,200 | 1.02 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2006-12-13 | 141,000 | 1.04 | 1.04 | 0.92 | 0.95 | 00:00:00 | | 2006-12-14 | 8,000 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2006-12-15 | 192,800 | 0.92 | 0.92 | 0.84 | 0.87 | 00:00:00 | | 2006-12-18 | 14,300 | 0.90 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2006-12-19 | 280,900 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2006-12-20 | 86,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-12-21 | 6,500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-12-22 | 48,900 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2006-12-27 | 15,000 | 0.90 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2006-12-28 | 19,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-12-29 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2007-01-02 | 15,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2007-01-03 | 54,500 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2007-01-04 | 93,700 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2007-01-05 | 58,500 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2007-01-08 | 5,100 | 0.89 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2007-01-09 | 20,500 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2007-01-10 | 134,400 | 0.85 | 0.88 | 0.75 | 0.88 | 00:00:00 | | 2007-01-11 | 30,500 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-01-12 | 36,000 | 0.84 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2007-01-15 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2007-01-16 | 13,200 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-01-17 | 7,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-01-18 | 6,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2007-01-19 | 44,500 | 0.84 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2007-01-22 | 30,300 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2007-01-23 | 14,500 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2007-01-24 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2007-01-25 | 25,700 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2007-01-26 | 118,000 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2007-01-29 | 121,600 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-01-30 | 246,600 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2007-01-31 | 22,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-02-01 | 181,700 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-02-02 | 137,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-02-05 | 145,000 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2007-02-06 | 186,500 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-02-07 | 349,500 | 0.77 | 0.84 | 0.77 | 0.83 | 00:00:00 | | 2007-02-08 | 401,000 | 0.85 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2007-02-09 | 138,000 | 0.87 | 0.87 | 0.80 | 0.83 | 00:00:00 | | 2007-02-12 | 138,000 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2007-02-13 | 169,500 | 0.79 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2007-02-14 | 219,800 | 0.80 | 0.94 | 0.80 | 0.85 | 00:00:00 | | 2007-02-15 | 231,100 | 0.85 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2007-02-16 | 144,300 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2007-02-19 | 52,000 | 0.84 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2007-02-20 | 129,900 | 0.81 | 0.84 | 0.76 | 0.80 | 00:00:00 | | 2007-02-21 | 273,900 | 0.79 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2007-02-22 | 38,000 | 0.77 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2007-02-23 | 95,800 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2007-02-26 | 79,500 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
