Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foran Mining Corp (OP: FMCXF )

3.120 -0.080 (-2.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.810 1.880 1.810 1.880 55,580 +0.05(+2.73%)
Oct 28, 2021 1.880 1.900 1.830 1.830 50,929 -0.04(-2.21%)
Oct 27, 2021 1.860 1.880 1.850 1.871 10,455 -0.02(-0.99%)
Oct 26, 2021 1.800 1.980 1.800 1.890 22,901 -0.01(-0.52%)
Oct 25, 2021 1.975 1.975 1.883 1.900 17,874 -0.00(-0.01%)
Oct 22, 2021 1.900 1.920 1.890 1.900 28,147 +0.00(+0.00%)
Oct 21, 2021 1.895 1.900 1.871 1.900 6,956 +0.00(+0.00%)
Oct 20, 2021 1.930 1.930 1.899 1.900 3,786 +0.06(+3.26%)
Oct 19, 2021 1.896 1.900 1.838 1.840 5,394 -0.07(-3.66%)
Oct 18, 2021 1.920 1.990 1.900 1.910 11,527 +0.00(+0.00%)
Oct 15, 2021 2.050 2.100 1.910 1.910 15,930 -0.11(-5.45%)
Oct 14, 2021 2.150 2.180 1.970 2.020 50,721 +0.01(+0.50%)
Oct 13, 2021 2.040 2.040 1.990 2.010 4,625 -0.04(-1.95%)
Oct 12, 2021 1.784 2.190 1.784 2.050 19,426 +0.22(+12.02%)
Oct 11, 2021 1.834 1.850 1.806 1.830 7,400 +0.07(+4.10%)
Oct 08, 2021 1.730 1.770 1.730 1.758 11,299 +0.07(+3.99%)
Oct 07, 2021 1.701 1.720 1.670 1.691 7,765 -0.03(-1.71%)
Oct 06, 2021 1.770 1.770 1.720 1.720 1,600 +0.00(+0.00%)
Oct 05, 2021 1.760 1.776 1.716 1.720 18,380 -0.07(-3.91%)
Oct 04, 2021 1.720 1.790 1.702 1.790 17,514 +0.11(+6.55%)
Oct 01, 2021 1.680 1.690 1.644 1.680 15,268 +0.01(+0.82%)
Sep 30, 2021 1.668 1.690 1.665 1.666 5,049 -0.01(-0.81%)
Sep 29, 2021 1.670 1.690 1.665 1.680 31,013 -0.02(-1.18%)
Sep 28, 2021 1.690 1.718 1.680 1.700 16,325 +0.01(+0.62%)
Sep 27, 2021 1.680 1.699 1.679 1.690 29,375 +0.01(+0.57%)
Sep 24, 2021 1.680 1.680 1.670 1.680 26,000 +0.03(+1.82%)
Sep 23, 2021 1.650 1.650 1.650 1.650 110 -0.04(-2.37%)
Sep 22, 2021 1.728 1.728 1.580 1.690 1,420 +0.12(+7.64%)
Sep 21, 2021 1.570 1.570 1.560 1.570 41,599 +0.02(+1.19%)
Sep 20, 2021 1.580 1.650 1.552 1.552 7,600 -0.06(-3.63%)
Sep 17, 2021 1.705 1.705 1.610 1.610 1,706 -0.08(-4.73%)
Sep 16, 2021 1.690 1.690 1.690 1.690 100 -0.10(-5.59%)
Sep 15, 2021 1.780 1.793 1.748 1.790 10,973 +0.09(+5.29%)
Sep 14, 2021 1.680 1.700 1.670 1.700 3,675 +0.03(+1.77%)
Sep 13, 2021 1.720 1.720 1.664 1.671 13,450 +0.02(+1.24%)
Sep 10, 2021 1.650 1.650 1.650 1.650 1,028 -0.00(-0.25%)
Sep 09, 2021 1.630 1.683 1.630 1.654 44,550 -0.05(-2.69%)
Sep 08, 2021 1.720 1.720 1.700 1.700 24,500 -0.08(-4.76%)
Sep 03, 2021 1.785 1.785 1.785 86 -0.02(-0.83%)
Sep 02, 2021 1.820 1.820 1.780 1.800 13,840 +0.04(+2.16%)
Sep 01, 2021 1.660 1.790 1.660 1.762 8,774 +0.13(+8.10%)
Aug 31, 2021 1.650 1.660 1.630 1.630 1,227 -0.07(-4.12%)
Aug 30, 2021 1.708 1.710 1.680 1.700 24,224 -0.04(-2.30%)
Aug 27, 2021 1.670 1.790 1.670 1.740 17,348 +0.09(+5.45%)
Aug 26, 2021 1.650 1.650 1.650 1.650 1,380 -0.05(-2.94%)
Aug 25, 2021 1.685 1.700 1.680 1.700 6,621 +0.03(+1.80%)
Aug 24, 2021 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
Aug 23, 2021 1.580 1.670 1.580 1.670 22,261 +0.07(+4.70%)
Aug 20, 2021 1.450 1.595 1.450 1.595 1,405 +0.14(+9.85%)
Aug 19, 2021 1.494 1.590 1.452 1.452 7,518 -0.15(-9.09%)
Aug 18, 2021 1.690 1.690 1.540 1.597 26,068 -0.09(-5.50%)
Aug 17, 2021 1.714 1.714 1.690 1.690 2,496 -0.05(-2.87%)
Aug 16, 2021 1.800 1.800 1.740 1.740 586 -0.00(-0.23%)
Aug 13, 2021 1.747 1.780 1.740 1.744 28,685 +0.05(+3.20%)
Aug 12, 2021 1.664 1.705 1.663 1.690 13,025 -0.02(-1.17%)
Aug 11, 2021 1.650 1.710 1.640 1.710 20,425 +0.01(+0.59%)
Aug 10, 2021 1.684 1.700 1.684 1.700 21,348 +0.00(+0.00%)
Aug 09, 2021 1.710 1.720 1.690 1.700 23,603 -0.04(-2.13%)
Aug 06, 2021 1.740 1.745 1.730 1.737 6,541 +0.00(+0.08%)
Aug 05, 2021 1.710 1.736 1.710 1.736 5,070 +0.02(+0.91%)
Aug 04, 2021 1.730 1.730 1.710 1.720 703 -0.01(-0.58%)
Aug 03, 2021 1.700 1.730 1.699 1.730 3,607 -0.07(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.