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

Forum Energy Metals Corp (OP: FDCFF )

0.0757 -0.0032 (-4.06%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0708 0.0760 0.0660 0.0757 90,840 -0.00(-4.06%)
Nov 21, 2024 0.0726 0.0789 0.0720 0.0789 57,450 +0.01(+12.23%)
Nov 20, 2024 0.0750 0.0766 0.0703 0.0703 45,900 -0.01(-11.24%)
Nov 19, 2024 0.0771 0.0792 0.0750 0.0792 33,000 +0.00(+0.25%)
Nov 18, 2024 0.0744 0.0792 0.0725 0.0790 229,200 +0.01(+13.83%)
Nov 15, 2024 0.0649 0.0789 0.0649 0.0694 61,999 +0.00(+1.17%)
Nov 14, 2024 0.0780 0.0780 0.0680 0.0686 30,150 -0.00(-6.03%)
Nov 13, 2024 0.0763 0.0763 0.0720 0.0730 47,137 -0.00(-2.67%)
Nov 12, 2024 0.0781 0.0781 0.0750 0.0750 50,000 -0.00(-6.02%)
Nov 11, 2024 0.0800 0.0829 0.0690 0.0798 191,562 +0.01(+10.68%)
Nov 08, 2024 0.0771 0.0771 0.0721 0.0721 10,126 -0.01(-12.18%)
Nov 07, 2024 0.0808 0.0838 0.0769 0.0821 63,863 +0.00(+2.63%)
Nov 06, 2024 0.0800 0.0800 0.0780 0.0800 5,100 +0.00(+3.90%)
Nov 05, 2024 0.0800 0.0831 0.0770 0.0770 53,636 +0.00(+4.90%)
Nov 04, 2024 0.0768 0.0831 0.0734 0.0734 4,511 -0.01(-8.25%)
Nov 01, 2024 0.0821 0.0821 0.0773 0.0800 87,440 +0.01(+12.04%)
Oct 31, 2024 0.0740 0.0740 0.0704 0.0714 41,092 -0.01(-9.28%)
Oct 30, 2024 0.0720 0.0830 0.0707 0.0787 316,994 +0.01(+11.63%)
Oct 29, 2024 0.0689 0.0759 0.0689 0.0705 57,930 -0.01(-10.08%)
Oct 28, 2024 0.0820 0.0820 0.0710 0.0784 179,700 -0.00(-2.00%)
Oct 25, 2024 0.1000 0.1000 0.0800 0.0800 270,750 -0.01(-6.65%)
Oct 24, 2024 0.0900 0.0923 0.0852 0.0857 330,979 -0.00(-4.78%)
Oct 23, 2024 0.0905 0.0920 0.0881 0.0900 85,078 -0.00(-3.23%)
Oct 22, 2024 0.1000 0.1000 0.0838 0.0930 273,867 -0.00(-2.11%)
Oct 21, 2024 0.0968 0.1000 0.0938 0.0950 707,687 -0.00(-3.26%)
Oct 18, 2024 0.1072 0.1086 0.0900 0.0982 475,092 -0.01(-6.48%)
Oct 17, 2024 0.0986 0.1050 0.0956 0.1050 515,266 +0.01(+5.53%)
Oct 16, 2024 0.0900 0.1000 0.0900 0.0995 440,055 +0.01(+8.15%)
Oct 15, 2024 0.0911 0.0980 0.0900 0.0920 350,147 -0.00(-1.08%)
Oct 14, 2024 0.0897 0.0960 0.0850 0.0930 155,859 +0.01(+5.68%)
Oct 11, 2024 0.0850 0.0920 0.0820 0.0880 259,704 +0.00(+5.14%)
Oct 10, 2024 0.0768 0.0875 0.0760 0.0837 111,881 -0.00(-2.67%)
Oct 09, 2024 0.0804 0.0860 0.0711 0.0860 116,963 +0.01(+7.63%)
Oct 08, 2024 0.0701 0.0799 0.0701 0.0799 165,165 +0.01(+7.97%)
Oct 07, 2024 0.0740 0.0740 0.0740 0.0740 1,520 +0.00(+4.67%)
Oct 04, 2024 0.0688 0.0707 0.0683 0.0707 87,150 -0.00(-0.70%)
Oct 03, 2024 0.0694 0.0712 0.0694 0.0712 10,869 -0.00(-1.79%)
Oct 01, 2024 0.0725 0 +0.00(+3.57%)
Sep 30, 2024 0.0750 0.0750 0.0700 0.0700 62,999 -0.01(-6.91%)
Sep 27, 2024 0.0882 0.0882 0.0715 0.0752 72,711 -0.00(-6.00%)
Sep 26, 2024 0.0738 0.0819 0.0690 0.0800 118,879 +0.01(+14.61%)
Sep 25, 2024 0.0699 0.0749 0.0685 0.0698 271,150 -0.00(-1.41%)
Sep 24, 2024 0.0770 0.0770 0.0701 0.0708 68,015 +0.00(+1.14%)
Sep 23, 2024 0.0700 0.0715 0.0661 0.0700 86,831 +0.00(+4.17%)
Sep 20, 2024 0.0643 0.0700 0.0640 0.0672 207,902 +0.00(+2.60%)
Sep 19, 2024 0.0655 0.0655 0.0655 0.0655 11,000 +0.00(+3.80%)
Sep 18, 2024 0.0649 0.0665 0.0631 0.0631 10,595 -0.00(-2.92%)
Sep 17, 2024 0.0640 0.0656 0.0626 0.0650 39,044 +0.00(+1.56%)
Sep 16, 2024 0.0656 0.0656 0.0640 0.0640 28,400 +0.00(+3.06%)
Sep 13, 2024 0.0676 0.0676 0.0621 0.0621 56,222 -0.00(-3.72%)
Sep 12, 2024 0.0627 0.0645 0.0615 0.0645 36,100 +0.01(+8.40%)
Sep 11, 2024 0.0588 0.0650 0.0588 0.0595 114,050 +0.00(+5.68%)
Sep 10, 2024 0.0569 0.0640 0.0547 0.0563 96,100 +0.00(+2.55%)
Sep 09, 2024 0.0630 0.0630 0.0549 0.0549 227,594 -0.00(-5.34%)
Sep 06, 2024 0.0590 0.0590 0.0580 0.0580 65,316 -0.00(-7.35%)
Sep 05, 2024 0.0616 0.0626 0.0580 0.0626 130,590 +0.00(+1.46%)
Sep 04, 2024 0.0611 0.0620 0.0601 0.0617 10,110 -0.00(-0.80%)
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.