|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-28 | 108,000 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-10-29 | 588,200 | 0.60 | 0.77 | 0.60 | 0.76 | 00:00:00 | | 2003-10-30 | 271,300 | 0.80 | 0.89 | 0.75 | 0.75 | 00:00:00 | | 2003-10-31 | 1,199,400 | 0.87 | 1.34 | 0.87 | 1.29 | 00:00:00 | | 2003-11-03 | 291,100 | 1.27 | 1.33 | 1.05 | 1.08 | 00:00:00 | | 2003-11-04 | 292,700 | 1.05 | 1.05 | 0.90 | 1.04 | 00:00:00 | | 2003-11-05 | 350,700 | 1.00 | 1.35 | 1.00 | 1.26 | 00:00:00 | | 2003-11-06 | 128,500 | 1.16 | 1.31 | 1.16 | 1.22 | 00:00:00 | | 2003-11-07 | 88,600 | 1.21 | 1.21 | 1.09 | 1.15 | 00:00:00 | | 2003-11-10 | 41,100 | 1.10 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2003-11-11 | 33,900 | 1.05 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2003-11-12 | 56,900 | 1.09 | 1.20 | 1.01 | 1.08 | 00:00:00 | | 2003-11-13 | 103,500 | 1.05 | 1.20 | 0.99 | 1.20 | 00:00:00 | | 2003-11-14 | 13,000 | 1.25 | 1.25 | 1.15 | 1.17 | 00:00:00 | | 2003-11-17 | 72,000 | 1.12 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2003-11-18 | 9,100 | 1.20 | 1.20 | 1.11 | 1.11 | 00:00:00 | | 2003-11-19 | 46,700 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2003-11-20 | 19,300 | 1.10 | 1.15 | 1.06 | 1.07 | 00:00:00 | | 2003-11-21 | 4,000 | 1.07 | 1.07 | 1.01 | 1.01 | 00:00:00 | | 2003-11-24 | 19,100 | 0.87 | 1.00 | 0.87 | 1.00 | 00:00:00 | | 2003-11-25 | 16,000 | 1.00 | 1.00 | 0.91 | 0.93 | 00:00:00 | | 2003-11-26 | 143,300 | 0.90 | 1.10 | 0.89 | 1.10 | 00:00:00 | | 2003-11-27 | 6,500 | 1.08 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2003-11-28 | 29,600 | 1.14 | 1.14 | 1.03 | 1.03 | 00:00:00 | | 2003-12-01 | 62,400 | 1.09 | 1.09 | 0.96 | 1.00 | 00:00:00 | | 2003-12-02 | 55,300 | 1.00 | 1.02 | 0.96 | 1.02 | 00:00:00 | | 2003-12-03 | 16,000 | 1.02 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2003-12-04 | 31,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-12-05 | 15,500 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2003-12-08 | 59,100 | 0.99 | 1.15 | 0.94 | 0.94 | 00:00:00 | | 2003-12-09 | 47,000 | 0.95 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2003-12-10 | 11,800 | 0.96 | 0.96 | 0.86 | 0.86 | 00:00:00 | | 2003-12-11 | 14,500 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-12-12 | 18,000 | 0.82 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-12-15 | 15,500 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2003-12-16 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-12-17 | 40,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-12-18 | 21,600 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-12-19 | 7,000 | 0.83 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2003-12-22 | 9,500 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-12-23 | 8,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-12-24 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-12-26 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-12-29 | 5,400 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2003-12-30 | 2,100 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2003-12-31 | 800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-01-02 | 500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2004-01-05 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2004-01-06 | 120,200 | 0.88 | 0.88 | 0.76 | 0.77 | 00:00:00 | | 2004-01-07 | 3,500 | 0.83 | 0.83 | 0.76 | 0.76 | 00:00:00 | | 2004-01-08 | 30,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-01-09 | 47,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-01-12 | 16,200 | 0.82 | 0.90 | 0.80 | 0.85 | 00:00:00 | | 2004-01-13 | 59,700 | 0.82 | 0.85 | 0.75 | 0.77 | 00:00:00 | | 2004-01-14 | 9,700 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-01-15 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-01-16 | 1,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-01-19 | 9,000 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2004-01-20 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2004-01-21 | 17,000 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2004-01-22 | 8,500 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2004-01-23 | 7,100 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2004-01-26 | 1,600 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-01-27 | 3,400 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-28 | 10,000 | 0.68 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2004-01-29 | 19,500 | 0.73 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-01-30 | 42,000 | 0.70 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2004-02-02 | 30,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-02-03 | 45,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2004-02-04 | 20,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-02-05 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-02-06 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-02-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-02-10 | 37,000 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2004-02-11 | 22,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-02-12 | 22,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-02-13 | 43,500 | 0.73 | 0.78 | 0.73 | 0.77 | 00:00:00 | | 2004-02-16 | 38,000 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-02-17 | 42,500 | 0.80 | 0.84 | 0.75 | 0.75 | 00:00:00 | | 2004-02-18 | 22,300 | 0.77 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2004-02-19 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-20 | 1,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-02-23 | 12,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2004-02-24 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-02-25 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-02-26 | 16,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2004-02-27 | 4,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2004-03-01 | 44,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-03-02 | 7,100 | 0.62 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2004-03-03 | 54,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2004-03-04 | 12,000 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2004-03-05 | 45,000 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2004-03-08 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-03-09 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-03-10 | 12,500 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2004-03-11 | 21,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2004-03-12 | 22,500 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2004-03-15 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-03-16 | 8,300 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2004-03-17 | 20,000 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2004-03-18 | 19,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2004-03-19 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-03-22 | 3,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-03-23 | 35,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-03-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-03-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-03-26 | 3,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2004-03-29 | 5,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-03-30 | 71,700 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2004-03-31 | 46,500 | 0.70 | 0.74 | 0.64 | 0.74 | 00:00:00 | | 2004-04-01 | 16,500 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2004-04-02 | 22,500 | 0.79 | 0.79 | 0.70 | 0.70 | 00:00:00 | | 2004-04-05 | 10,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2004-04-06 | 31,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-04-07 | 4,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-04-08 | 53,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2004-04-12 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2004-04-13 | 33,500 | 0.69 | 0.69 | 0.60 | 0.62 | 00:00:00 | | 2004-04-14 | 37,500 | 0.59 | 0.59 | 0.52 | 0.58 | 00:00:00 | | 2004-04-15 | 19,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2004-04-16 | 35,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
