|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-17 | 27,500 | 0.65 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2007-08-20 | 94,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-08-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-08-22 | 96,000 | 0.60 | 0.60 | 0.52 | 0.59 | 00:00:00 | | 2007-08-23 | 63,000 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-08-24 | 26,000 | 0.54 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2007-08-27 | 64,500 | 0.62 | 0.62 | 0.51 | 0.57 | 00:00:00 | | 2007-08-28 | 105,700 | 0.55 | 0.55 | 0.46 | 0.48 | 00:00:00 | | 2007-08-29 | 95,800 | 0.48 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2007-08-30 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-08-31 | 10,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-09-04 | 16,000 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-09-05 | 92,100 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-09-06 | 52,000 | 0.59 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2007-09-07 | 147,500 | 0.63 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2007-09-10 | 127,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-09-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-09-12 | 32,300 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-09-13 | 37,300 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2007-09-14 | 298,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-09-17 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-09-18 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-09-19 | 119,400 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2007-09-20 | 60,000 | 0.60 | 0.68 | 0.59 | 0.68 | 00:00:00 | | 2007-09-21 | 115,400 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2007-09-24 | 23,100 | 0.67 | 0.75 | 0.67 | 0.70 | 00:00:00 | | 2007-09-25 | 50,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-09-26 | 15,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-09-27 | 10,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-09-28 | 37,000 | 0.66 | 0.66 | 0.60 | 0.63 | 00:00:00 | | 2007-10-01 | 100,000 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2007-10-02 | 68,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-10-03 | 55,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-10-04 | 38,400 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-10-05 | 114,000 | 0.68 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2007-10-09 | 35,000 | 0.72 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2007-10-10 | 26,800 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2007-10-11 | 4,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-10-12 | 147,600 | 0.75 | 0.85 | 0.74 | 0.80 | 00:00:00 | | 2007-10-15 | 120,600 | 0.85 | 0.88 | 0.78 | 0.79 | 00:00:00 | | 2007-10-16 | 74,000 | 0.79 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2007-10-17 | 41,700 | 0.80 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2007-10-18 | 31,100 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-10-19 | 50,900 | 0.79 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-10-22 | 2,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-10-23 | 49,900 | 0.75 | 0.88 | 0.75 | 0.88 | 00:00:00 | | 2007-10-24 | 166,500 | 0.75 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2007-10-25 | 42,500 | 0.84 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2007-10-26 | 53,500 | 0.84 | 0.89 | 0.74 | 0.80 | 00:00:00 | | 2007-10-29 | 414,400 | 0.82 | 0.95 | 0.80 | 0.89 | 00:00:00 | | 2007-10-30 | 34,000 | 0.89 | 0.89 | 0.81 | 0.89 | 00:00:00 | | 2007-10-31 | 36,000 | 0.83 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2007-11-01 | 22,900 | 0.79 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2007-11-02 | 23,500 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-11-05 | 27,600 | 0.88 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2007-11-06 | 127,100 | 0.80 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2007-11-07 | 358,000 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2007-11-08 | 136,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-11-09 | 55,100 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2007-11-12 | 34,000 | 0.75 | 0.81 | 0.74 | 0.81 | 00:00:00 | | 2007-11-13 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2007-11-14 | 1,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2007-11-15 | 13,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2007-11-16 | 13,500 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2007-11-19 | 27,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2007-11-20 | 63,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-11-21 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-11-22 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2007-11-23 | 129,000 | 0.79 | 0.79 | 0.71 | 0.75 | 00:00:00 | | 2007-11-26 | 31,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-11-27 | 275,100 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2007-11-28 | 228,800 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2007-11-29 | 25,500 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2007-11-30 | 151,700 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2007-12-03 | 83,200 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2007-12-04 | 125,900 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2007-12-05 | 43,300 | 0.71 | 0.75 | 0.67 | 0.70 | 00:00:00 | | 2007-12-06 | 45,800 | 0.68 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2007-12-07 | 18,700 | 0.73 | 0.74 | 0.67 | 0.67 | 00:00:00 | | 2007-12-10 | 87,300 | 0.74 | 0.85 | 0.71 | 0.76 | 00:00:00 | | 2007-12-11 | 21,500 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2007-12-12 | 44,400 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2007-12-13 | 38,000 | 0.72 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2007-12-14 | 2,000 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2007-12-17 | 87,000 | 0.78 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2007-12-18 | 67,000 | 0.78 | 0.78 | 0.71 | 0.78 | 00:00:00 | | 2007-12-19 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2007-12-20 | 33,700 | 0.76 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2007-12-21 | 82,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2007-12-24 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-12-27 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-12-28 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-12-31 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-02 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-03 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-04 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-07 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-08 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-09 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-10 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-11 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-14 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-15 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-16 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-17 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-01-18 | 402,400 | 0.75 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2008-01-21 | 67,700 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2008-01-22 | 606,500 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2008-01-23 | 80,500 | 0.66 | 0.73 | 0.60 | 0.73 | 00:00:00 | | 2008-01-24 | 52,900 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-01-25 | 109,000 | 0.70 | 0.70 | 0.62 | 0.65 | 00:00:00 | | 2008-01-28 | 36,900 | 0.69 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2008-01-29 | 33,200 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2008-01-30 | 45,000 | 0.70 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2008-01-31 | 208,100 | 0.69 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2008-02-01 | 24,000 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2008-02-04 | 39,000 | 0.67 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2008-02-05 | 417,000 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-02-06 | 12,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-02-07 | 110,500 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2008-02-08 | 43,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
