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

Foran Mining Corp (OP: FMCXF )

2.850 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 1.900 1.982 1.900 1.975 2,983 +0.06(+2.86%)
Feb 25, 2022 1.920 1.920 1.920 1.920 5,000 +0.04(+2.13%)
Feb 24, 2022 1.850 1.880 1.850 1.880 10,337 -0.06(-2.99%)
Feb 23, 2022 1.950 1.950 1.938 1.938 3,520 +0.04(+2.00%)
Feb 22, 2022 1.900 1.900 1.900 1.900 2,050 -0.06(-3.06%)
Feb 18, 2022 1.960 0 +0.01(+0.41%)
Feb 17, 2022 1.990 1.990 1.950 1.952 26,525 -0.03(-1.41%)
Feb 16, 2022 1.950 2.000 1.924 1.980 26,400 +0.06(+3.13%)
Feb 15, 2022 1.920 1.920 1.920 1.920 2,500 -0.03(-1.54%)
Feb 14, 2022 1.922 1.960 1.920 1.950 2,650 +0.03(+1.56%)
Feb 11, 2022 1.920 1.940 1.920 1.920 7,540 +0.01(+0.52%)
Feb 10, 2022 1.960 2.000 1.908 1.910 22,200 -0.01(-0.52%)
Feb 09, 2022 1.800 1.960 1.800 1.920 20,206 +0.08(+4.35%)
Feb 08, 2022 1.799 1.840 1.799 1.840 30,095 +0.03(+1.65%)
Feb 07, 2022 1.770 1.810 1.770 1.810 3,400 +0.06(+3.38%)
Feb 04, 2022 1.750 1.780 1.730 1.751 7,190 +0.00(+0.06%)
Feb 03, 2022 1.710 1.800 1.750 61,330 -0.09(-4.89%)
Feb 02, 2022 1.857 1.911 1.810 1.840 41,050 -0.05(-2.65%)
Feb 01, 2022 1.920 1.920 1.880 1.890 2,075 +0.06(+3.28%)
Jan 31, 2022 1.775 1.870 1.760 1.830 15,434 +0.08(+4.57%)
Jan 28, 2022 1.757 1.760 1.750 1.750 15,100 -0.07(-3.85%)
Jan 27, 2022 1.950 1.980 1.740 1.820 380,071 -0.16(-8.08%)
Jan 26, 2022 1.980 1.980 1.980 1.980 100 -0.02(-1.14%)
Jan 25, 2022 2.003 2.003 2.003 2.003 510 -0.05(-2.30%)
Jan 24, 2022 1.970 2.050 1.901 2.050 14,500 -0.05(-2.38%)
Jan 21, 2022 2.200 2.260 2.100 2.100 11,145 -0.03(-1.41%)
Jan 20, 2022 2.200 2.242 2.100 2.130 15,090 -0.08(-3.62%)
Jan 19, 2022 2.200 2.250 2.200 2.210 6,906 +0.00(+0.00%)
Jan 18, 2022 2.210 2.210 2.100 2.210 1,500 +0.13(+6.25%)
Jan 14, 2022 2.080 0 -0.07(-3.26%)
Jan 13, 2022 2.150 2.170 2.150 2.150 1,000 -0.01(-0.46%)
Jan 12, 2022 2.167 2.200 2.110 2.160 16,079 +0.11(+5.37%)
Jan 11, 2022 2.040 2.050 2.030 2.050 8,500 +0.11(+5.54%)
Jan 10, 2022 1.942 1.942 1.942 1.942 399 -0.02(-0.90%)
Jan 07, 2022 1.950 1.960 1.950 1.960 500 -0.02(-1.01%)
Jan 06, 2022 2.010 2.010 1.980 1.980 1,425 -0.08(-3.88%)
Jan 05, 2022 2.060 2.080 2.060 2.060 14,247 +0.06(+2.95%)
Jan 04, 2022 2.010 2.020 2.000 2.001 3,035 -0.17(-7.79%)
Jan 03, 2022 2.020 2.170 1.920 2.170 7,251 +0.16(+7.96%)
Dec 31, 2021 2.010 2.010 2.010 2.010 603 +0.01(+0.55%)
Dec 30, 2021 2.010 2.010 1.999 1.999 2,425 -0.03(-1.53%)
Dec 29, 2021 2.043 2.050 2.030 2.030 11,791 -0.20(-8.97%)
Dec 28, 2021 1.950 2.230 1.830 2.230 8,400 +0.23(+11.72%)
Dec 27, 2021 1.996 1.996 1.996 1.996 525 -0.00(-0.10%)
Dec 23, 2021 1.900 2.030 1.900 1.998 4,222 +0.06(+2.98%)
Dec 22, 2021 1.934 2.010 1.930 1.940 6,000 +0.06(+3.19%)
Dec 21, 2021 1.870 1.881 1.870 1.880 13,495 +0.04(+2.17%)
Dec 20, 2021 1.837 1.840 1.837 1.840 1,270 -0.05(-2.65%)
Dec 17, 2021 1.890 1.982 1.890 1.890 8,865 -0.04(-2.07%)
Dec 16, 2021 1.970 1.970 1.920 1.930 2,067 +0.11(+6.05%)
Dec 15, 2021 1.770 1.820 1.770 1.820 8,765 -0.02(-0.98%)
Dec 14, 2021 1.820 1.846 1.820 1.838 1,569 -0.02(-1.18%)
Dec 13, 2021 1.891 1.891 1.850 1.860 525 -0.06(-3.12%)
Dec 10, 2021 1.910 1.935 1.910 1.920 3,549 +0.01(+0.52%)
Dec 09, 2021 1.930 1.947 1.910 1.910 555 -0.01(-0.68%)
Dec 08, 2021 1.950 2.052 1.923 1.923 3,965 -0.05(-2.38%)
Dec 07, 2021 1.920 2.010 1.903 1.970 2,002 +0.04(+2.02%)
Dec 06, 2021 1.940 1.965 1.930 1.931 6,915 -0.06(-2.96%)
Dec 03, 2021 1.940 2.010 1.940 1.990 4,385 +0.05(+2.58%)
Dec 02, 2021 2.040 2.040 1.913 1.940 14,188 -0.13(-6.28%)
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.