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

Foran Mining Corp (OP: FMCXF )

3.306 +0.046 (+1.41%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
May 28, 2021 2.080 2.150 2.069 2.069 82,979 +0.02(+0.93%)
May 27, 2021 2.040 2.057 2.000 2.050 31,270 +0.14(+7.06%)
May 26, 2021 1.982 2.025 1.910 1.915 46,870 -0.01(-0.27%)
May 25, 2021 2.000 2.000 1.840 1.920 135,832 -0.19(-9.00%)
May 24, 2021 1.970 2.110 1.740 2.110 43,625 +0.38(+21.97%)
May 21, 2021 1.820 1.820 1.725 1.730 27,820 +0.05(+2.98%)
May 20, 2021 1.648 1.700 1.620 1.680 72,510 +0.15(+9.80%)
May 19, 2021 1.517 1.567 1.517 1.530 61,263 -0.04(-2.37%)
May 18, 2021 1.622 1.622 1.518 1.567 56,937 -0.00(-0.16%)
May 17, 2021 1.530 1.586 1.530 1.570 71,583 +0.10(+7.07%)
May 14, 2021 1.470 1.470 1.466 1.466 870 +0.06(+3.97%)
May 13, 2021 1.319 1.466 1.319 1.410 26,706 +0.10(+7.63%)
May 12, 2021 1.310 1.310 1.310 1.310 340 -0.02(-1.84%)
May 11, 2021 1.310 1.420 1.310 1.335 6,291 +0.05(+4.26%)
May 10, 2021 1.280 1.280 1.280 1.280 163 +0.01(+0.70%)
May 07, 2021 1.240 1.271 1.240 1.271 38,475 +0.06(+4.65%)
May 06, 2021 1.220 1.226 1.180 1.215 112,731 -0.01(-1.11%)
May 05, 2021 1.139 1.228 1.139 1.228 7,600 +0.17(+15.69%)
May 04, 2021 1.062 1.062 1.062 1.062 8,100 -0.08(-7.11%)
May 03, 2021 1.138 1.200 1.138 1.143 11,073 -0.03(-2.43%)
Apr 30, 2021 1.110 1.250 1.110 1.171 9,300 +0.14(+13.72%)
Apr 29, 2021 1.030 1.030 1.030 1.030 5,025 +0.00(+0.00%)
Apr 28, 2021 1.030 1.030 1.030 1.030 2,075 +0.01(+1.20%)
Apr 27, 2021 1.018 1.018 1.018 1.018 746 +0.01(+0.83%)
Apr 26, 2021 0.9984 1.009 0.9984 1.009 5,121 +0.03(+3.16%)
Apr 23, 2021 0.9800 0.9800 0.9785 0.9785 9,500 +0.01(+0.83%)
Apr 22, 2021 0.9999 1.028 0.9704 0.9704 27,290 -0.01(-0.84%)
Apr 21, 2021 0.9786 0.9786 0.9786 0.9786 250 +0.02(+2.29%)
Apr 20, 2021 0.9452 0.9567 0.9452 0.9567 1,914 +0.04(+3.99%)
Apr 19, 2021 0.9200 0.9200 0.9200 0.9200 25,100 -0.03(-3.30%)
Apr 15, 2021 0.9514 0.9514 0.9514 0 +0.00(+0.43%)
Apr 14, 2021 0.9473 0.9473 0.9473 0.9473 4,500 +0.00(+0.10%)
Apr 13, 2021 1.110 1.110 0.9464 0.9464 7,200 -0.01(-0.73%)
Apr 12, 2021 0.9424 1.100 0.9184 0.9534 2,427 +0.01(+1.02%)
Apr 09, 2021 0.9367 0.9438 0.9367 0.9438 3,200 -0.02(-2.21%)
Apr 08, 2021 0.9700 0.9700 0.9344 0.9651 4,623 -0.14(-13.05%)
Apr 07, 2021 1.110 1.110 1.110 150 +0.00(+0.00%)
Apr 06, 2021 1.110 1.110 1.110 33 +0.00(+0.00%)
Apr 05, 2021 0.9511 1.110 0.9500 1.110 4,700 +0.18(+19.65%)
Mar 31, 2021 0.9277 0.9277 0.9277 0 +0.03(+3.26%)
Mar 30, 2021 0.9134 0.9134 0.8984 0.8984 28,726 -0.09(-9.25%)
Mar 29, 2021 1.008 1.008 0.9900 0.9900 9,736 +0.04(+4.00%)
Mar 26, 2021 0.9522 0.9522 0.9517 0.9519 1,500 +0.13(+16.24%)
Mar 25, 2021 0.8189 0.8189 0.8189 0.8189 3,488 -0.04(-4.86%)
Mar 24, 2021 0.8718 0.8718 0.8607 0.8607 1,250 -0.04(-4.37%)
Mar 23, 2021 0.9728 0.9728 0.9000 0.9000 6,900 -0.06(-6.57%)
Mar 22, 2021 0.9150 0.9635 0.9150 0.9633 5,406 +0.09(+10.03%)
Mar 19, 2021 0.8755 0.8755 0.8755 0.8755 3,000 +0.04(+4.23%)
Mar 18, 2021 0.8395 0.8400 0.8395 0.8400 13,910 -0.03(-3.45%)
Mar 17, 2021 0.8500 0.8700 0.8500 0.8700 7,100 -0.00(-0.38%)
Mar 16, 2021 0.8474 0.8880 0.8474 0.8733 12,525 +0.07(+9.33%)
Mar 15, 2021 0.8063 0.8063 0.7896 0.7988 11,050 +0.07(+9.57%)
Mar 12, 2021 0.7290 0.7290 0.7290 68 +0.00(+0.00%)
Mar 11, 2021 0.7100 0.7290 0.7100 0.7290 9,200 +0.03(+4.89%)
Mar 10, 2021 0.7011 0.7011 0.6925 0.6950 31,000 -0.03(-3.47%)
Mar 09, 2021 0.7200 0.7200 0.7200 0.7200 1,500 +0.03(+4.35%)
Mar 08, 2021 0.6900 0.6900 0.6900 0.6900 1,000 +0.06(+10.22%)
Mar 05, 2021 0.6260 0.6260 0.6200 0.6260 1,400 +0.01(+1.16%)
Mar 04, 2021 0.6850 0.6850 0.6188 0.6188 610 -0.09(-12.85%)
Mar 03, 2021 0.6921 0.7100 0.6901 0.7100 60,000 +0.01(+2.14%)
Mar 02, 2021 0.6951 0.6951 0.6951 0.6951 200 -0.03(-4.78%)
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.