|
 FORAN MINING CORP - [Ticker: FOM.V] |     | | Last Trade | 0.30 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.01 (+1.03%) | Open | 0.30 | | High | 0.30 | Low | 0.30 | | Volume | 3,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.29 x 0 - 0.30 x 0 | | Former Close | 0.29 | 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 | | FOM.V quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 196,400 | 0.74 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2000-01-05 | 93,700 | 0.75 | 0.75 | 0.64 | 0.64 | 00:00:00 | | 2000-01-06 | 140,700 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2000-01-07 | 49,000 | 0.69 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2000-01-10 | 147,500 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2000-01-11 | 50,900 | 0.67 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2000-01-12 | 58,600 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2000-01-13 | 47,600 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2000-01-14 | 5,400 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-01-17 | 115,500 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2000-01-18 | 37,400 | 0.68 | 0.68 | 0.63 | 0.67 | 00:00:00 | | 2000-01-19 | 15,700 | 0.70 | 0.70 | 0.64 | 0.69 | 00:00:00 | | 2000-01-20 | 67,400 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2000-01-21 | 11,500 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2000-01-24 | 25,900 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-01-25 | 21,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2000-01-26 | 7,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2000-01-27 | 13,000 | 0.69 | 0.80 | 0.69 | 0.80 | 00:00:00 | | 2000-01-28 | 22,900 | 0.85 | 0.85 | 0.75 | 0.84 | 00:00:00 | | 2000-01-31 | 11,100 | 0.84 | 0.84 | 0.75 | 0.75 | 00:00:00 | | 2000-02-01 | 19,500 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2000-02-02 | 148,400 | 0.82 | 1.00 | 0.76 | 0.76 | 00:00:00 | | 2000-02-03 | 390,600 | 0.80 | 0.87 | 0.75 | 0.87 | 00:00:00 | | 2000-02-04 | 40,200 | 0.85 | 0.85 | 0.77 | 0.83 | 00:00:00 | | 2000-02-07 | 43,200 | 0.80 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2000-02-08 | 33,000 | 0.79 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-02-09 | 48,000 | 0.73 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2000-02-10 | 42,700 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-02-11 | 11,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-02-14 | 93,800 | 0.68 | 0.68 | 0.60 | 0.63 | 00:00:00 | | 2000-02-15 | 26,000 | 0.66 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2000-02-16 | 2,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-02-17 | 2,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-02-18 | 19,000 | 0.66 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2000-02-21 | 1,400 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-02-22 | 29,200 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2000-02-23 | 11,000 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2000-02-24 | 3,600 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2000-02-25 | 23,500 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-02-28 | 18,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-02-29 | 209,000 | 0.60 | 0.60 | 0.50 | 0.52 | 00:00:00 | | 2000-03-01 | 55,000 | 0.51 | 0.60 | 0.51 | 0.58 | 00:00:00 | | 2000-03-02 | 94,400 | 0.58 | 0.58 | 0.50 | 0.53 | 00:00:00 | | 2000-03-03 | 71,000 | 0.54 | 0.57 | 0.50 | 0.51 | 00:00:00 | | 2000-03-06 | 73,000 | 0.55 | 0.55 | 0.40 | 0.46 | 00:00:00 | | 2000-03-07 | 26,000 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2000-03-08 | 32,900 | 0.50 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2000-03-09 | 27,800 | 0.50 | 0.58 | 0.49 | 0.55 | 00:00:00 | | 2000-03-10 | 72,000 | 0.55 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2000-03-13 | 34,500 | 0.50 | 0.50 | 0.42 | 0.49 | 00:00:00 | | 2000-03-14 | 19,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-03-15 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-16 | 59,300 | 0.50 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2000-03-17 | 22,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-03-20 | 57,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-21 | 30,300 | 0.49 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2000-03-22 | 23,900 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2000-03-23 | 33,500 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-03-24 | 13,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2000-03-27 | 22,700 | 0.44 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2000-03-28 | 23,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-03-29 | 27,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2000-03-30 | 37,000 | 0.46 | 0.48 | 0.40 | 0.40 | 00:00:00 | | 2000-03-31 | 13,300 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-04-03 | 220,500 | 0.46 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2000-04-04 | 81,200 | 0.57 | 0.57 | 0.45 | 0.45 | 00:00:00 | | 2000-04-05 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-04-06 | 54,900 | 0.49 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2000-04-07 | 115,800 | 0.50 | 0.55 | 0.49 | 0.54 | 00:00:00 | | 2000-04-10 | 178,300 | 0.58 | 0.70 | 0.58 | 0.59 | 00:00:00 | | 2000-04-11 | 58,400 | 0.63 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2000-04-12 | 33,400 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2000-04-13 | 21,000 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2000-04-14 | 41,800 | 0.56 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2000-04-17 | 42,200 | 0.51 | 0.51 | 0.41 | 0.41 | 00:00:00 | | 2000-04-18 | 74,000 | 0.46 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2000-04-19 | 86,500 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-04-20 | 45,000 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2000-04-24 | 17,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2000-04-26 | 35,700 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-04-27 | 19,500 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | | 2000-04-28 | 18,400 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2000-05-01 | 61,300 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-05-02 | 50,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-05-03 | 51,000 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2000-05-04 | 25,500 | 0.41 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2000-05-05 | 62,400 | 0.40 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2000-05-08 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-09 | 13,500 | 0.39 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2000-05-10 | 30,100 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-05-11 | 23,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-05-12 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-15 | 66,500 | 0.40 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-05-16 | 43,400 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-05-17 | 12,500 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-05-18 | 31,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-05-19 | 7,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-05-23 | 28,100 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-05-24 | 81,000 | 0.40 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2000-05-25 | 95,000 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2000-05-26 | 74,500 | 0.48 | 0.50 | 0.42 | 0.47 | 00:00:00 | | 2000-05-29 | 12,800 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-05-31 | 14,000 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2000-06-01 | 7,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2000-06-02 | 19,000 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2000-06-05 | 27,500 | 0.43 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2000-06-06 | 25,500 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2000-06-07 | 38,500 | 0.46 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2000-06-08 | 4,700 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2000-06-09 | 12,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2000-06-12 | 24,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2000-06-13 | 19,700 | 0.45 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2000-06-14 | 15,600 | 0.46 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2000-06-15 | 15,500 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-06-19 | 38,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-06-20 | 26,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-06-21 | 33,300 | 0.42 | 0.48 | 0.42 | 0.45 | 00:00:00 | | 2000-06-22 | 34,300 | 0.49 | 0.49 | 0.39 | 0.40 | 00:00:00 | | 2000-06-23 | 40,500 | 0.49 | 0.49 | 0.39 | 0.40 | 00:00:00 | | 2000-06-26 | 17,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-06-27 | 25,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
