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

Fairborne Energy (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 1.740 1.740 1.630 1.670 163,122 -0.07(-4.02%)
May 30, 2012 1.790 1.790 1.730 1.740 29,564 -0.08(-4.40%)
May 29, 2012 1.760 1.830 1.760 1.820 19,370 +0.02(+1.11%)
May 28, 2012 1.810 1.820 1.760 1.800 26,052 +0.00(+0.00%)
May 25, 2012 1.850 1.850 1.800 1.800 22,642 -0.05(-2.70%)
May 24, 2012 1.810 1.850 1.810 1.850 31,472 +0.03(+1.65%)
May 23, 2012 1.840 1.870 1.740 1.820 22,763 -0.03(-1.62%)
May 22, 2012 1.750 1.860 1.710 1.850 66,601 +0.10(+5.71%)
May 18, 2012 1.750 1.750 1.750 0 +0.08(+4.79%)
May 17, 2012 1.700 1.700 1.620 1.670 42,567 -0.03(-1.76%)
May 16, 2012 1.660 1.710 1.660 1.700 28,668 +0.05(+3.03%)
May 15, 2012 1.700 1.700 1.620 1.650 39,812 -0.04(-2.37%)
May 14, 2012 1.680 1.780 1.680 1.690 157,156 -0.02(-1.17%)
May 11, 2012 1.730 1.730 1.700 1.710 12,835 -0.02(-1.16%)
May 10, 2012 1.800 1.820 1.720 1.730 93,311 -0.03(-1.70%)
May 09, 2012 1.710 1.770 1.670 1.760 149,384 -0.04(-2.22%)
May 08, 2012 1.840 1.840 1.690 1.800 132,192 -0.05(-2.70%)
May 07, 2012 1.930 1.930 1.850 1.850 38,515 -0.07(-3.65%)
May 04, 2012 1.920 1.930 1.880 1.920 40,022 -0.04(-2.04%)
May 03, 2012 1.880 1.960 1.880 1.960 323,983 +0.06(+3.16%)
May 02, 2012 1.900 1.920 1.800 1.900 160,775 +0.00(+0.00%)
May 01, 2012 1.830 2.020 1.830 1.900 753,357 +0.07(+3.83%)
Apr 30, 2012 1.760 1.860 1.720 1.830 394,990 +0.07(+3.98%)
Apr 27, 2012 1.890 1.890 1.760 1.760 129,889 -0.13(-6.88%)
Apr 26, 2012 1.780 1.940 1.780 1.890 147,505 +0.09(+5.00%)
Apr 25, 2012 1.680 1.800 1.670 1.800 113,181 +0.12(+7.14%)
Apr 24, 2012 1.650 1.690 1.640 1.680 84,448 -0.03(-1.75%)
Apr 23, 2012 1.700 1.720 1.380 1.710 296,634 -0.03(-1.72%)
Apr 20, 2012 1.850 1.860 1.720 1.740 465,302 -0.11(-5.95%)
Apr 19, 2012 1.900 1.920 1.830 1.850 228,739 -0.06(-3.14%)
Apr 18, 2012 1.920 1.920 1.850 1.910 200,018 -0.04(-2.05%)
Apr 17, 2012 1.980 2.000 1.910 1.950 182,206 -0.03(-1.52%)
Apr 16, 2012 1.850 2.100 1.850 1.980 740,288 +0.14(+7.61%)
Apr 13, 2012 1.870 1.880 1.830 1.840 242,474 -0.05(-2.65%)
Apr 12, 2012 1.900 1.950 1.860 1.890 378,371 +0.01(+0.53%)
Apr 11, 2012 1.910 1.940 1.880 1.880 193,048 +0.00(+0.00%)
Apr 10, 2012 1.970 1.970 1.860 1.880 473,292 -0.08(-4.08%)
Apr 09, 2012 1.980 1.980 1.900 1.960 211,505 -0.02(-1.01%)
Apr 05, 2012 2.050 2.060 1.960 1.980 436,645 -0.07(-3.41%)
Apr 04, 2012 2.090 2.090 1.960 2.050 449,532 -0.05(-2.38%)
Apr 03, 2012 2.150 2.160 2.050 2.100 417,794 -0.08(-3.67%)
Apr 02, 2012 2.200 2.230 2.140 2.180 261,052 -0.02(-0.91%)
Mar 30, 2012 2.270 2.270 2.190 2.200 420,505 -0.08(-3.51%)
Mar 29, 2012 2.390 2.390 2.180 2.280 536,501 -0.10(-4.20%)
Mar 28, 2012 2.440 2.440 2.350 2.380 238,875 -0.02(-0.83%)
Mar 27, 2012 2.500 2.520 2.380 2.400 287,299 -0.13(-5.14%)
Mar 26, 2012 2.540 2.540 2.490 2.530 258,874 +0.04(+1.61%)
Mar 23, 2012 2.500 2.560 2.460 2.490 203,627 +0.04(+1.63%)
Mar 22, 2012 2.590 2.590 2.420 2.450 532,925 -0.16(-6.13%)
Mar 21, 2012 2.540 2.630 2.530 2.610 428,832 +0.05(+1.95%)
Mar 20, 2012 2.510 2.570 2.470 2.560 312,220 +0.05(+1.99%)
Mar 19, 2012 2.490 2.520 2.410 2.510 267,326 +0.05(+2.03%)
Mar 16, 2012 2.620 2.620 2.450 2.460 704,904 -0.14(-5.38%)
Mar 15, 2012 2.560 2.750 2.420 2.600 3,112,942 +0.28(+12.07%)
Mar 14, 2012 2.370 2.370 2.300 2.320 44,855 -0.05(-2.11%)
Mar 13, 2012 2.370 2.370 2.270 2.370 203,044 -0.02(-0.84%)
Mar 12, 2012 2.480 2.480 2.390 2.390 57,733 -0.09(-3.63%)
Mar 09, 2012 2.480 2.480 2.440 2.480 63,985 -0.01(-0.40%)
Mar 08, 2012 2.500 2.510 2.450 2.490 96,078 +0.00(+0.00%)
Mar 07, 2012 2.520 2.520 2.450 2.490 144,733 -0.03(-1.19%)
Mar 06, 2012 2.570 2.570 2.500 2.520 181,146 -0.05(-1.95%)
Mar 05, 2012 2.630 2.630 2.540 2.570 229,901 -0.09(-3.38%)
Mar 02, 2012 2.650 2.670 2.630 2.660 61,049 -0.02(-0.75%)
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.