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 31, 2022 1.670 1.670 1.600 1.600 2,100 -0.06(-3.61%)
Oct 28, 2022 1.664 1.667 1.660 1.660 8,979 -0.01(-0.60%)
Oct 27, 2022 1.700 1.700 1.670 1.670 7,675 -0.01(-0.60%)
Oct 26, 2022 1.710 1.713 1.680 1.680 710 +0.07(+4.35%)
Oct 25, 2022 1.620 1.620 1.610 1.610 11,000 +0.02(+1.19%)
Oct 24, 2022 1.591 0 -0.05(-3.28%)
Oct 21, 2022 1.620 1.645 1.620 1.645 1,185 +0.02(+1.54%)
Oct 20, 2022 1.620 1.630 1.620 1.620 3,010 -0.06(-3.57%)
Oct 18, 2022 1.680 0 +0.07(+4.35%)
Oct 14, 2022 1.610 0 -0.04(-2.43%)
Oct 13, 2022 1.630 1.650 1.559 1.650 1,356 +0.05(+2.81%)
Oct 12, 2022 1.605 1.605 1.605 1.605 2,680 +0.05(+3.48%)
Oct 10, 2022 1.551 62 -0.13(-7.68%)
Oct 07, 2022 1.680 1.680 1.680 1.680 500 -0.00(-0.21%)
Oct 06, 2022 1.683 1.683 1.683 1.683 375 -0.07(-3.80%)
Oct 05, 2022 1.740 1.750 1.740 1.750 2,006 +0.01(+0.57%)
Oct 04, 2022 1.740 1.787 1.740 1.740 10,750 +0.02(+1.16%)
Oct 03, 2022 1.760 1.770 1.720 1.720 26,125 +0.04(+2.38%)
Sep 30, 2022 1.700 1.720 1.680 1.680 1,464 -0.01(-0.59%)
Sep 29, 2022 1.690 1.690 1.690 1.690 6,100 +0.02(+1.20%)
Sep 28, 2022 1.670 1.670 1.670 1.670 1,465 +0.10(+6.37%)
Sep 27, 2022 1.600 1.600 1.570 1.570 1,615 -0.06(-3.68%)
Sep 26, 2022 1.660 1.660 1.619 1.630 15,325 -0.01(-0.61%)
Sep 23, 2022 1.640 1.660 1.640 1.640 30,810 -0.07(-4.09%)
Sep 22, 2022 1.710 1.710 1.710 1.710 100 -0.05(-2.84%)
Sep 21, 2022 1.800 1.800 1.750 1.760 5,700 -0.06(-3.29%)
Sep 20, 2022 1.820 1.820 1.820 1.820 420 -0.13(-6.67%)
Sep 19, 2022 1.950 1.950 1.811 1.950 2,040 +0.10(+5.41%)
Sep 16, 2022 1.840 1.850 1.820 1.850 5,650 +0.00(+0.00%)
Sep 15, 2022 1.850 1.850 1.850 1.850 500 -0.02(-1.11%)
Sep 14, 2022 1.871 1.871 1.871 1.871 450 -0.03(-1.54%)
Sep 13, 2022 1.885 1.900 1.885 1.900 2,950 -0.07(-3.55%)
Sep 09, 2022 1.970 59 -0.02(-1.01%)
Sep 08, 2022 1.960 1.990 1.930 1.990 3,854 +0.03(+1.53%)
Sep 07, 2022 1.885 1.960 1.885 1.960 7,000 +0.06(+3.16%)
Sep 06, 2022 1.970 1.970 1.900 1.900 2,225 -0.04(-2.06%)
Sep 02, 2022 1.900 1.940 1.900 1.940 19,100 +0.13(+7.18%)
Sep 01, 2022 1.841 1.841 1.810 1.810 3,200 +0.00(+0.00%)
Aug 31, 2022 1.812 1.812 1.810 1.810 1,075 -0.00(-0.28%)
Aug 30, 2022 1.815 1.850 1.815 1.815 1,100 -0.07(-3.97%)
Aug 29, 2022 1.900 1.900 1.890 1.890 60,130 -0.05(-2.58%)
Aug 25, 2022 1.940 0 -0.03(-1.52%)
Aug 24, 2022 1.970 1.970 1.970 1.970 250 -0.02(-0.83%)
Aug 23, 2022 1.993 1.993 1.960 1.986 3,800 +0.04(+1.87%)
Aug 22, 2022 1.865 1.950 1.865 1.950 2,970 +0.05(+2.63%)
Aug 19, 2022 1.888 1.919 1.880 1.900 11,000 +0.01(+0.53%)
Aug 18, 2022 1.850 1.890 1.850 1.890 12,325 -0.04(-2.07%)
Aug 16, 2022 1.930 2 -0.09(-4.46%)
Aug 15, 2022 2.005 2.020 2.005 2.020 7,132 +0.02(+1.00%)
Aug 12, 2022 1.980 2.000 1.980 2.000 1,600 +0.05(+2.41%)
Aug 11, 2022 1.975 1.985 1.953 1.953 6,400 -0.03(-1.36%)
Aug 10, 2022 1.970 1.980 1.960 1.980 25,374 +0.00(+0.00%)
Aug 09, 2022 2.100 2.100 1.950 1.980 17,750 -0.02(-1.00%)
Aug 08, 2022 2.100 2.100 2.000 2.000 28,560 +0.22(+12.37%)
Aug 05, 2022 1.725 1.790 1.725 1.780 11,122 +0.01(+0.56%)
Aug 03, 2022 1.770 10 +0.10(+5.68%)
Aug 02, 2022 1.675 1.690 1.675 1.675 7,500 -0.04(-2.06%)
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.