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

Foran Mining Corp (OP: FMCXF )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 13, 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 (%)
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%)
Dec 01, 2021 2.184 2.184 2.070 2.070 5,336 -0.12(-5.48%)
Nov 30, 2021 2.173 2.220 2.171 2.190 8,850 +0.05(+2.34%)
Nov 29, 2021 2.120 2.140 2.110 2.140 943 +0.00(+0.00%)
Nov 26, 2021 2.140 2.155 2.130 2.140 5,266 -0.00(-0.05%)
Nov 24, 2021 2.180 2.180 2.141 2.141 3,598 -0.09(-3.99%)
Nov 23, 2021 2.230 2.230 2.230 2.230 205 -0.13(-5.51%)
Nov 22, 2021 2.280 2.400 2.220 2.360 10,438 -0.04(-1.77%)
Nov 19, 2021 2.320 2.420 2.300 2.402 10,532 +0.14(+6.31%)
Nov 18, 2021 2.269 2.305 2.260 2.260 11,369 -0.01(-0.26%)
Nov 17, 2021 2.229 2.270 2.190 2.266 13,135 -0.02(-1.06%)
Nov 16, 2021 2.310 2.310 2.230 2.290 17,463 +0.10(+4.56%)
Nov 15, 2021 2.367 2.367 2.190 2.190 31,541 -0.15(-6.35%)
Nov 12, 2021 2.140 2.420 2.140 2.339 24,092 +0.22(+10.31%)
Nov 11, 2021 2.060 2.125 2.060 2.120 5,886 +0.16(+8.16%)
Nov 09, 2021 1.953 2.000 1.953 1.960 19,709 -0.01(-0.51%)
Nov 08, 2021 1.880 1.970 1.871 1.970 7,523 +0.10(+5.35%)
Nov 05, 2021 1.900 1.900 1.870 1.870 10,962 -0.06(-3.11%)
Nov 04, 2021 1.830 1.936 1.830 1.930 3,757 +0.11(+6.04%)
Nov 03, 2021 1.770 1.820 1.770 1.820 1,463 +0.04(+2.25%)
Nov 02, 2021 1.800 1.831 1.774 1.780 50,824 -0.07(-3.78%)
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.