|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-26 | 79,500 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2007-02-27 | 56,200 | 0.75 | 0.80 | 0.74 | 0.74 | 00:00:00 | 2007-02-28 | 43,400 | 0.75 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2007-03-01 | 20,500 | 0.73 | 0.79 | 0.73 | 0.79 | 00:00:00 | 2007-03-02 | 52,200 | 0.75 | 0.78 | 0.74 | 0.78 | 00:00:00 | 2007-03-05 | 9,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2007-03-06 | 57,200 | 0.72 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2007-03-07 | 9,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2007-03-08 | 49,000 | 0.74 | 0.79 | 0.74 | 0.79 | 00:00:00 | 2007-03-09 | 8,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2007-03-12 | 22,400 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | 2007-03-13 | 42,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2007-03-14 | 121,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2007-03-15 | 11,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2007-03-16 | 24,000 | 0.71 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2007-03-19 | 12,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2007-03-20 | 55,800 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2007-03-21 | 57,000 | 0.68 | 0.76 | 0.68 | 0.75 | 00:00:00 | 2007-03-22 | 62,000 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2007-03-23 | 14,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2007-03-26 | 79,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2007-03-27 | 70,500 | 0.73 | 0.78 | 0.69 | 0.78 | 00:00:00 | 2007-03-28 | 12,000 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2007-03-29 | 12,000 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2007-03-30 | 111,000 | 0.78 | 0.80 | 0.73 | 0.73 | 00:00:00 | 2007-04-02 | 537,500 | 0.72 | 0.79 | 0.70 | 0.76 | 00:00:00 | 2007-04-03 | 138,600 | 0.79 | 0.85 | 0.79 | 0.80 | 00:00:00 | 2007-04-04 | 39,300 | 0.78 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2007-04-05 | 116,500 | 0.75 | 0.85 | 0.75 | 0.80 | 00:00:00 | 2007-04-09 | 20,000 | 0.80 | 0.82 | 0.76 | 0.82 | 00:00:00 | 2007-04-10 | 37,200 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | 2007-04-11 | 131,500 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | 2007-04-12 | 63,000 | 0.82 | 0.83 | 0.74 | 0.76 | 00:00:00 | 2007-04-13 | 6,400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2007-04-16 | 133,000 | 0.81 | 0.84 | 0.81 | 0.83 | 00:00:00 | 2007-04-17 | 895,500 | 0.83 | 0.91 | 0.82 | 0.91 | 00:00:00 | 2007-04-18 | 44,500 | 0.87 | 0.91 | 0.87 | 0.88 | 00:00:00 | 2007-04-19 | 55,400 | 0.88 | 0.90 | 0.83 | 0.90 | 00:00:00 | 2007-04-20 | 146,500 | 0.89 | 0.93 | 0.87 | 0.87 | 00:00:00 | 2007-04-23 | 339,500 | 0.87 | 0.95 | 0.87 | 0.94 | 00:00:00 | 2007-04-24 | 847,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2007-04-25 | 553,000 | 0.90 | 0.97 | 0.90 | 0.93 | 00:00:00 | 2007-04-26 | 265,500 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | 2007-04-27 | 109,500 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | 2007-04-30 | 107,100 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2007-05-01 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2007-05-02 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2007-05-03 | 1,574,600 | 0.90 | 1.08 | 0.90 | 1.07 | 00:00:00 | 2007-05-04 | 66,900 | 1.00 | 1.04 | 0.97 | 1.00 | 00:00:00 | 2007-05-07 | 28,000 | 1.00 | 1.05 | 1.00 | 1.03 | 00:00:00 | 2007-05-08 | 216,000 | 1.03 | 1.06 | 1.00 | 1.04 | 00:00:00 | 2007-05-09 | 627,300 | 1.06 | 1.21 | 1.06 | 1.21 | 00:00:00 | 2007-05-10 | 147,900 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2007-05-11 | 227,400 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | 2007-05-14 | 1,140,200 | 1.13 | 1.14 | 1.10 | 1.10 | 00:00:00 | 2007-05-15 | 280,100 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | 2007-05-16 | 415,500 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | 2007-05-17 | 68,900 | 1.06 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2007-05-18 | 187,500 | 1.05 | 1.10 | 1.00 | 1.02 | 00:00:00 | 2007-05-22 | 42,400 | 1.02 | 1.02 | 0.90 | 1.02 | 00:00:00 | 2007-05-23 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2007-05-24 | 92,500 | 0.99 | 1.00 | 0.92 | 0.92 | 00:00:00 | 2007-05-25 | 39,000 | 0.91 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2007-05-28 | 117,500 | 0.92 | 0.95 | 0.91 | 0.95 | 00:00:00 | 2007-05-29 | 59,200 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2007-05-30 | 36,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2007-05-31 | 45,000 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2007-06-01 | 66,000 | 0.98 | 1.05 | 0.98 | 1.05 | 00:00:00 | 2007-06-04 | 37,500 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2007-06-05 | 173,500 | 1.09 | 1.10 | 1.01 | 1.01 | 00:00:00 | 2007-06-06 | 10,000 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2007-06-07 | 190,000 | 1.06 | 1.10 | 0.98 | 1.00 | 00:00:00 | 2007-06-08 | 31,800 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2007-06-11 | 3,300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2007-06-12 | 104,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2007-06-13 | 21,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2007-06-14 | 18,200 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | 2007-06-15 | 87,800 | 0.85 | 0.90 | 0.81 | 0.82 | 00:00:00 | 2007-06-18 | 12,400 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2007-06-19 | 23,000 | 0.90 | 0.93 | 0.89 | 0.93 | 00:00:00 | 2007-06-20 | 30,500 | 0.97 | 0.97 | 0.85 | 0.86 | 00:00:00 | 2007-06-21 | 24,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2007-06-22 | 51,300 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2007-06-25 | 40,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2007-06-26 | 7,900 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2007-06-27 | 5,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2007-06-28 | 14,500 | 0.81 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2007-06-29 | 28,800 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2007-07-03 | 5,500 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2007-07-04 | 37,000 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2007-07-05 | 4,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2007-07-06 | 17,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | 2007-07-09 | 20,600 | 0.95 | 0.95 | 0.86 | 0.90 | 00:00:00 | 2007-07-10 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2007-07-11 | 20,000 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2007-07-12 | 1,388,500 | 0.90 | 0.90 | 0.83 | 0.85 | 00:00:00 | 2007-07-13 | 67,600 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | 2007-07-16 | 70,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2007-07-17 | 142,500 | 0.91 | 0.93 | 0.87 | 0.93 | 00:00:00 | 2007-07-18 | 13,700 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | 2007-07-19 | 25,000 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2007-07-20 | 47,300 | 0.87 | 0.95 | 0.87 | 0.88 | 00:00:00 | 2007-07-23 | 10,500 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | 2007-07-24 | 21,500 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | 2007-07-25 | 28,000 | 0.88 | 0.95 | 0.85 | 0.93 | 00:00:00 | 2007-07-26 | 47,000 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | 2007-07-27 | 11,200 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2007-07-30 | 43,000 | 0.84 | 0.84 | 0.81 | 0.84 | 00:00:00 | 2007-07-31 | 23,000 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2007-08-01 | 14,500 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2007-08-02 | 17,000 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2007-08-03 | 18,300 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2007-08-07 | 38,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2007-08-08 | 245,600 | 0.70 | 0.76 | 0.70 | 0.73 | 00:00:00 | 2007-08-09 | 43,000 | 0.76 | 0.76 | 0.72 | 0.75 | 00:00:00 | 2007-08-10 | 155,300 | 0.79 | 0.79 | 0.65 | 0.67 | 00:00:00 | 2007-08-13 | 26,500 | 0.77 | 0.77 | 0.72 | 0.73 | 00:00:00 | 2007-08-14 | 75,100 | 0.74 | 0.74 | 0.65 | 0.65 | 00:00:00 | 2007-08-15 | 235,300 | 0.60 | 0.65 | 0.55 | 0.60 | 00:00:00 | 2007-08-16 | 19,500 | 0.56 | 0.65 | 0.56 | 0.64 | 00:00:00 | 2007-08-17 | 27,500 | 0.65 | 0.65 | 0.60 | 0.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|