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 (%)
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%)
Aug 02, 2021 1.700 1.800 1.700 1.800 8,242 +0.05(+2.86%)
Jul 30, 2021 1.710 1.750 1.700 1.750 7,155 -0.05(-2.52%)
Jul 29, 2021 1.750 1.840 1.750 1.795 23,424 +0.06(+3.17%)
Jul 28, 2021 1.688 1.740 1.676 1.740 4,630 +0.00(+0.00%)
Jul 27, 2021 1.736 1.800 1.720 1.740 7,550 -0.02(-0.93%)
Jul 26, 2021 1.770 1.770 1.740 1.756 7,253 +0.01(+0.36%)
Jul 23, 2021 1.755 1.755 1.720 1.750 2,037 +0.03(+1.75%)
Jul 22, 2021 1.760 1.760 1.710 1.720 4,268 -0.02(-1.15%)
Jul 21, 2021 1.720 1.745 1.714 1.740 7,140 +0.12(+7.41%)
Jul 20, 2021 1.590 1.670 1.590 1.620 73,298 +0.06(+3.85%)
Jul 19, 2021 1.650 1.660 1.470 1.560 28,659 -0.14(-8.24%)
Jul 16, 2021 1.700 1.720 1.700 1.700 8,544 -0.06(-3.17%)
Jul 15, 2021 1.755 1.820 1.718 1.756 20,914 -0.06(-3.45%)
Jul 14, 2021 1.825 1.830 1.790 1.819 8,156 +0.03(+1.88%)
Jul 13, 2021 1.850 1.850 1.785 1.785 34,422 -0.10(-5.55%)
Jul 12, 2021 1.907 1.907 1.870 1.890 5,680 -0.01(-0.27%)
Jul 09, 2021 1.920 1.920 1.895 1.895 1,630 +0.06(+3.53%)
Jul 08, 2021 1.850 1.865 1.825 1.830 23,435 -0.02(-1.34%)
Jul 07, 2021 1.874 1.881 1.849 1.855 13,305 -0.02(-1.21%)
Jul 06, 2021 1.867 1.878 1.867 1.878 380 +0.10(+5.51%)
Jul 02, 2021 1.829 1.829 1.780 1.780 6,326 -0.10(-5.32%)
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.