|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-08 | 43,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-02-11 | 14,900 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-02-12 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-02-13 | 126,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2008-02-14 | 90,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2008-02-15 | 54,200 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2008-02-19 | 30,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-02-20 | 43,300 | 0.62 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2008-02-21 | 186,500 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2008-02-22 | 123,500 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2008-02-25 | 2,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2008-02-26 | 111,400 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2008-02-27 | 22,500 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2008-02-28 | 1,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-02-29 | 5,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-03-03 | 39,500 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2008-03-04 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-03-05 | 33,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-03-06 | 3,900 | 0.60 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2008-03-07 | 11,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2008-03-10 | 145,000 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2008-03-11 | 1,621,500 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-03-12 | 2,212,700 | 0.61 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2008-03-13 | 141,000 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2008-03-14 | 339,900 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2008-03-17 | 55,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-03-18 | 73,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2008-03-19 | 163,000 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-03-20 | 40,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-03-24 | 62,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2008-03-25 | 291,900 | 0.64 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2008-03-26 | 22,900 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2008-03-27 | 3,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-03-28 | 14,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-03-31 | 31,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-04-01 | 10,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2008-04-02 | 36,500 | 0.64 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2008-04-03 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-04-04 | 55,000 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-04-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-04-08 | 9,700 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2008-04-09 | 42,500 | 0.56 | 0.63 | 0.56 | 0.61 | 00:00:00 | | 2008-04-10 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-04-11 | 17,400 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2008-04-14 | 31,000 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2008-04-15 | 8,000 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2008-04-16 | 27,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-04-17 | 40,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-04-18 | 20,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-04-21 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-22 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-23 | 8,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-04-24 | 805,400 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2008-04-25 | 141,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-04-28 | 194,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2008-04-29 | 193,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2008-04-30 | 40,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2008-05-01 | 14,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2008-05-02 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2008-05-05 | 43,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-05-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-07 | 1,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2008-05-08 | 15,200 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-05-09 | 30,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-12 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-05-13 | 105,700 | 0.53 | 0.60 | 0.53 | 0.57 | 00:00:00 | | 2008-05-14 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-05-15 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-16 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-05-20 | 14,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2008-05-21 | 6,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2008-05-22 | 36,400 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2008-05-23 | 26,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-05-26 | 79,000 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2008-05-27 | 55,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2008-05-28 | 105,500 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2008-05-29 | 57,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2008-05-30 | 194,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2008-06-02 | 51,300 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2008-06-03 | 104,000 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2008-06-04 | 204,000 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2008-06-05 | 170,700 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2008-06-06 | 27,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-06-09 | 44,400 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-06-10 | 84,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-06-11 | 118,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-06-12 | 113,500 | 0.63 | 0.75 | 0.63 | 0.73 | 00:00:00 | | 2008-06-13 | 15,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-06-16 | 21,500 | 0.66 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2008-06-17 | 22,000 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-06-18 | 13,500 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-06-19 | 13,000 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-06-20 | 1,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-06-23 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2008-06-24 | 6,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2008-06-25 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-06-26 | 90,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-06-27 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-06-30 | 44,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2008-07-02 | 266,400 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2008-07-03 | 22,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-07-04 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-07-07 | 13,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-07-08 | 15,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2008-07-09 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-07-10 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-07-11 | 13,000 | 0.51 | 0.60 | 0.51 | 0.54 | 00:00:00 | | 2008-07-14 | 35,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2008-07-15 | 207,000 | 0.59 | 0.59 | 0.52 | 0.58 | 00:00:00 | | 2008-07-16 | 2,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2008-07-17 | 55,200 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2008-07-18 | 328,000 | 0.50 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2008-07-21 | 35,800 | 0.54 | 0.54 | 0.48 | 0.50 | 00:00:00 | | 2008-07-22 | 2,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2008-07-23 | 4,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-07-24 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-07-25 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-07-28 | 15,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-07-29 | 8,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-07-30 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-07-31 | 38,500 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
