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

Foran Mining Corp (TSV: FOM )

3.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 9, 2023 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 (%)
Apr 29, 2011 0.8500 0.9700 0.8500 0.9700 910,025 +0.07(+7.78%)
Apr 28, 2011 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 27, 2011 0.8400 0.9000 0.8400 0.9000 7,500 -0.01(-1.10%)
Apr 26, 2011 0.9100 0.9100 0.9100 0.9100 1,500 +0.01(+1.11%)
Apr 25, 2011 0.8500 0.9000 0.8500 0.9000 3,200 +0.05(+5.88%)
Apr 21, 2011 0.8000 0.8500 0.8000 0.8500 9,900 +0.00(+0.00%)
Apr 20, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 19, 2011 0.8000 0.8500 0.8000 0.8500 4,000 +0.05(+6.25%)
Apr 18, 2011 0.9100 0.9100 0.8000 0.8000 41,800 -0.10(-11.11%)
Apr 15, 2011 0.9100 0.9100 0.9000 0.9000 24,950 -0.01(-1.10%)
Apr 14, 2011 0.9500 0.9500 0.9100 0.9100 11,000 +0.01(+1.11%)
Apr 13, 2011 1.050 1.050 0.9000 0.9000 71,000 -0.05(-5.26%)
Apr 12, 2011 0.9500 0.9500 0.9500 0.9500 80,000 -0.03(-3.06%)
Apr 11, 2011 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Apr 08, 2011 0.9800 0.9800 0.9800 0.9800 1,500 +0.02(+2.08%)
Apr 07, 2011 1.040 1.040 0.9600 0.9600 15,000 -0.04(-4.00%)
Apr 06, 2011 1.000 1.000 1.000 1.000 6,500 +0.01(+1.01%)
Apr 05, 2011 0.9900 0.9900 0.9900 0.9900 1,625 +0.00(+0.00%)
Apr 04, 2011 1.020 1.050 0.9900 0.9900 6,350 -0.01(-1.00%)
Apr 01, 2011 0.9500 1.000 0.9500 1.000 32,125 +0.05(+5.26%)
Mar 31, 2011 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
Mar 30, 2011 0.9400 0.9500 0.9300 0.9500 24,200 +0.00(+0.00%)
Mar 29, 2011 0.9900 1.000 0.9300 0.9500 29,425 -0.05(-5.00%)
Mar 28, 2011 0.9900 1.000 0.9900 1.000 4,129 +0.01(+1.01%)
Mar 25, 2011 0.9700 0.9900 0.9700 0.9900 31,500 +0.02(+2.06%)
Mar 24, 2011 0.9700 0.9700 0.9700 0.9700 610 -0.01(-1.02%)
Mar 23, 2011 0.9500 0.9800 0.9400 0.9800 13,200 +0.03(+3.16%)
Mar 22, 2011 1.000 1.000 0.9500 0.9500 13,000 +0.00(+0.00%)
Mar 21, 2011 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Mar 18, 2011 0.9400 0.9900 0.9400 0.9900 38,750 +0.08(+8.79%)
Mar 17, 2011 0.9100 0.9100 0.9100 0.9100 1,000 +0.00(+0.00%)
Mar 16, 2011 0.9100 0.9100 0.9000 0.9100 117,750 +0.01(+1.11%)
Mar 15, 2011 0.9100 0.9100 0.9000 0.9000 45,950 +0.00(+0.00%)
Mar 14, 2011 0.9000 0.9000 0.8900 0.9000 20,125 -0.10(-10.00%)
Mar 11, 2011 1.130 1.130 1.000 1.000 26,550 -0.05(-4.76%)
Mar 10, 2011 1.060 1.060 1.050 1.050 37,500 -0.08(-7.08%)
Mar 09, 2011 1.160 1.160 1.130 1.130 35,000 -0.07(-5.83%)
Mar 08, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 07, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 04, 2011 1.200 1.220 1.200 1.200 140,750 +0.08(+7.14%)
Mar 03, 2011 1.200 1.230 1.120 1.120 245,050 -0.08(-6.67%)
Mar 02, 2011 1.200 1.200 1.200 1.200 15,400 +0.00(+0.00%)
Mar 01, 2011 1.200 1.200 1.200 1.200 15,000 -0.01(-0.83%)
Feb 28, 2011 1.240 1.240 1.210 1.210 5,972 -0.01(-0.82%)
Feb 25, 2011 1.160 1.220 1.160 1.220 58,325 +0.08(+7.02%)
Feb 24, 2011 1.140 1.140 1.140 1.140 15,000 -0.02(-1.72%)
Feb 23, 2011 1.140 1.160 1.140 1.160 108,550 +0.00(+0.00%)
Feb 22, 2011 1.190 1.200 1.140 1.160 28,500 +0.08(+7.41%)
Feb 18, 2011 1.100 1.100 1.050 1.080 683,350 -0.02(-1.82%)
Feb 17, 2011 1.050 1.100 1.050 1.100 41,000 +0.05(+4.76%)
Feb 16, 2011 1.100 1.100 1.050 1.050 12,000 +0.00(+0.00%)
Feb 15, 2011 1.010 1.050 1.010 1.050 2,500 +0.03(+2.94%)
Feb 14, 2011 1.010 1.040 1.000 1.020 8,500 -0.08(-7.27%)
Feb 11, 2011 1.100 1.100 1.070 1.100 8,025 +0.00(+0.00%)
Feb 10, 2011 1.100 1.100 1.100 1.100 89,000 +0.10(+10.00%)
Feb 09, 2011 1.100 1.150 0.9600 1.000 85,801 -0.10(-9.09%)
Feb 08, 2011 1.130 1.130 1.100 1.100 804,000 -0.05(-4.35%)
Feb 07, 2011 1.200 1.200 1.150 1.150 14,220 -0.10(-8.00%)
Feb 04, 2011 1.170 1.250 1.150 1.250 153,395 +0.12(+10.62%)
Feb 03, 2011 1.130 1.130 1.130 1.130 24,000 +0.01(+0.89%)
Feb 02, 2011 1.150 1.200 1.110 1.120 215,050 +0.02(+1.82%)
Feb 01, 2011 1.150 1.150 1.050 1.100 22,100 -0.03(-2.65%)
Jan 31, 2011 1.180 1.180 1.130 1.130 26,200 -0.02(-1.74%)
Jan 28, 2011 1.120 1.150 1.120 1.150 30,240 +0.00(+0.00%)
Jan 27, 2011 1.180 1.200 1.150 1.150 11,750 -0.03(-2.54%)
Jan 26, 2011 1.180 1.180 1.180 1.180 1,000 +0.10(+9.26%)
Jan 25, 2011 1.100 1.100 1.080 1.080 49,750 -0.02(-1.82%)
Jan 24, 2011 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Jan 21, 2011 1.120 1.170 1.100 1.100 45,000 -0.02(-1.79%)
Jan 20, 2011 1.180 1.180 1.120 1.120 26,500 -0.06(-5.08%)
Jan 19, 2011 1.220 1.240 1.180 1.180 64,325 +0.07(+6.31%)
Jan 18, 2011 1.290 1.290 1.110 1.110 16,375 -0.18(-13.95%)
Jan 17, 2011 1.300 1.300 1.200 1.290 38,050 -0.01(-0.77%)
Jan 14, 2011 1.360 1.390 1.300 1.300 11,075 -0.15(-10.34%)
Jan 13, 2011 1.230 1.490 1.190 1.450 47,750 +0.22(+17.89%)
Jan 12, 2011 1.100 1.230 1.100 1.230 300,100 +0.14(+12.84%)
Jan 11, 2011 1.090 1.100 1.050 1.090 54,720 +0.03(+2.83%)
Jan 10, 2011 1.090 1.100 1.060 1.060 176,250 -0.04(-3.64%)
Jan 07, 2011 1.000 1.100 1.000 1.100 9,000 +0.15(+15.79%)
Jan 06, 2011 1.100 1.100 0.9500 0.9500 65,900 -0.20(-17.39%)
Jan 05, 2011 0.9500 1.150 0.9500 1.150 166,225 +0.06(+5.50%)
Jan 04, 2011 0.9900 1.100 0.8800 1.090 96,260 +0.23(+26.74%)
Dec 31, 2010 0.8600 0.8600 0.8600 0.8600 12,175 +0.00(+0.00%)
Dec 30, 2010 1.050 1.050 0.8400 0.8600 39,625 -0.18(-17.31%)
Dec 29, 2010 0.8600 1.040 0.8300 1.040 34,125 +0.24(+30.00%)
Dec 24, 2010 0.8100 0.8100 0.8000 0.8000 1,875 +0.00(+0.00%)
Dec 23, 2010 0.8100 0.8100 0.8000 0.8000 29,500 -0.02(-2.44%)
Dec 22, 2010 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 21, 2010 0.8300 0.8300 0.8200 0.8200 146,400 +0.00(+0.00%)
Dec 20, 2010 0.8300 0.8300 0.8200 0.8200 63,000 -0.02(-2.38%)
Dec 17, 2010 0.8400 0.8400 0.8400 0.8400 2,500 +0.00(+0.00%)
Dec 16, 2010 0.8300 0.8400 0.8300 0.8400 24,500 +0.00(+0.00%)
Dec 15, 2010 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Dec 14, 2010 0.8000 0.8400 0.8000 0.8400 20,000 +0.01(+1.20%)
Dec 13, 2010 0.8500 0.8500 0.8300 0.8300 7,500 +0.01(+1.22%)
Dec 10, 2010 0.8500 0.8500 0.8200 0.8200 19,500 -0.03(-3.53%)
Dec 09, 2010 0.8600 0.8600 0.8500 0.8500 9,300 -0.03(-3.41%)
Dec 08, 2010 0.8500 0.8800 0.8500 0.8800 11,250 +0.01(+1.15%)
Dec 07, 2010 0.8500 0.9000 0.8500 0.8700 35,175 +0.07(+8.75%)
Dec 06, 2010 0.8000 0.8000 0.7900 0.8000 237,025 -0.05(-5.88%)
Dec 03, 2010 0.8500 0.8500 0.8000 0.8500 82,000 -0.05(-5.56%)
Dec 02, 2010 0.9000 0.9000 0.8600 0.9000 47,450 -0.02(-2.17%)
Dec 01, 2010 0.9000 0.9200 0.8600 0.9200 155,060 +0.02(+2.22%)
Nov 30, 2010 0.9000 0.9400 0.7900 0.9000 313,930 +0.10(+12.50%)
Nov 29, 2010 0.8000 0.8000 0.8000 0.8000 850 -0.09(-10.11%)
Nov 26, 2010 0.7500 0.8900 0.7500 0.8900 26,875 +0.02(+2.30%)
Nov 25, 2010 0.8900 0.8900 0.8700 0.8700 2,875 +0.00(+0.00%)
Nov 24, 2010 0.7000 0.8700 0.7000 0.8700 415,750 +0.17(+24.29%)
Nov 23, 2010 0.7200 0.7200 0.7000 0.7000 252,025 -0.02(-2.78%)
Nov 22, 2010 0.7500 0.7500 0.7200 0.7200 113,000 -0.03(-4.00%)
Nov 19, 2010 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 18, 2010 0.7500 0.7500 0.7500 0.7500 20,560 +0.03(+4.17%)
Nov 17, 2010 0.7200 0.7200 0.7200 0.7200 4,850 +0.00(+0.00%)
Nov 16, 2010 0.7600 0.7600 0.7000 0.7200 25,000 -0.06(-7.69%)
Nov 15, 2010 0.7400 0.7800 0.7400 0.7800 11,575 -0.02(-2.50%)
Nov 12, 2010 0.8300 0.8300 0.8000 0.8000 11,750 -0.03(-3.61%)
Nov 11, 2010 0.9000 0.9000 0.8300 0.8300 14,300 -0.07(-7.78%)
Nov 10, 2010 0.9000 0.9000 0.9000 0.9000 150 +0.00(+0.00%)
Nov 09, 2010 0.8200 0.9000 0.8200 0.9000 18,375 +0.06(+7.14%)
Nov 08, 2010 0.8200 0.8400 0.8200 0.8400 10,575 +0.02(+2.44%)
Nov 05, 2010 0.8500 0.8500 0.8200 0.8200 14,500 +0.00(+0.00%)
Nov 04, 2010 0.8500 0.8500 0.8200 0.8200 35,000 -0.03(-3.53%)
Nov 03, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 02, 2010 0.8500 0.8500 0.8500 0.8500 9,400 +0.00(+0.00%)
Nov 01, 2010 0.9000 0.9200 0.8500 0.8500 69,750 -0.05(-5.56%)
Oct 29, 2010 0.8400 0.9000 0.8200 0.9000 43,875 +0.06(+7.14%)
Oct 28, 2010 0.7000 0.8500 0.7000 0.8400 46,875 +0.14(+20.00%)
Oct 27, 2010 0.6500 0.7000 0.6400 0.7000 142,375 +0.04(+6.06%)
Oct 25, 2010 0.6600 0.6600 0.6600 0.6600 4,750 -0.04(-5.71%)
Oct 22, 2010 0.5900 0.7100 0.5900 0.7000 233,000 +0.13(+22.81%)
Oct 21, 2010 0.5800 0.5800 0.5700 0.5700 33,000 +0.00(+0.00%)
Oct 20, 2010 0.5700 0.5700 0.5600 0.5700 57,000 +0.04(+7.55%)
Oct 19, 2010 0.5800 0.5800 0.5000 0.5300 489,500 -0.02(-3.64%)
Oct 18, 2010 0.5500 0.5500 0.5500 0.5500 30 -0.03(-5.17%)
Oct 15, 2010 0.5800 0.5800 0.5800 0.5800 15,700 +0.03(+5.45%)
Oct 14, 2010 0.5500 0.5500 0.5500 0.5500 4 -0.01(-1.79%)
Oct 13, 2010 0.5700 0.5700 0.5600 0.5600 21,500 -0.02(-3.45%)
Oct 12, 2010 0.6000 0.6000 0.5800 0.5800 36,700 -0.02(-3.33%)
Oct 08, 2010 0.6000 0.6000 0.6000 0.6000 12,250 +0.00(+0.00%)
Oct 07, 2010 0.6000 0.6400 0.6000 0.6000 66,125 +0.00(+0.00%)
Oct 06, 2010 0.5900 0.6000 0.5600 0.6000 12,500 +0.01(+1.69%)
Oct 05, 2010 0.5000 0.5900 0.5000 0.5900 136,425 +0.12(+26.88%)
Oct 04, 2010 0.4650 0.4650 0.4650 0.4650 225 -0.05(-10.58%)
Oct 01, 2010 0.4700 0.5200 0.4700 0.5200 29,500 +0.05(+9.47%)
Sep 30, 2010 0.4400 0.4750 0.4400 0.4750 39,500 +0.05(+13.10%)
Sep 29, 2010 0.4100 0.4300 0.4100 0.4200 11,975 +0.01(+2.44%)
Sep 28, 2010 0.4100 0.4100 0.4100 0.4100 46,750 +0.01(+2.50%)
Sep 27, 2010 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Sep 24, 2010 0.4100 0.4100 0.4000 0.4000 31,100 -0.05(-11.11%)
Sep 23, 2010 0.4500 0.4500 0.4500 0.4500 3,700 +0.03(+7.14%)
Sep 22, 2010 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Sep 21, 2010 0.4200 0.4200 0.4200 0.4200 1,105 -0.02(-4.55%)
Sep 20, 2010 0.4350 0.4400 0.4350 0.4400 6,000 +0.03(+8.64%)
Sep 17, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 15, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 14, 2010 0.4050 0.4050 0.4050 0.4050 1,000 -0.03(-7.95%)
Sep 13, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 10, 2010 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 09, 2010 0.4000 0.4500 0.4000 0.4400 15,000 +0.04(+10.00%)
Sep 08, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 07, 2010 0.4000 0.4000 0.4000 0.4000 15,500 -0.05(-11.11%)
Sep 03, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 02, 2010 0.4500 0.4500 0.4500 0.4500 2,000 +0.05(+12.50%)
Sep 01, 2010 0.4050 0.4050 0.4000 0.4000 12,925 -0.01(-1.23%)
Aug 31, 2010 0.4050 0.4050 0.4050 0.4050 1,500 -0.02(-5.81%)
Aug 30, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 27, 2010 0.4300 0.4750 0.4050 0.4300 43,500 +0.03(+7.50%)
Aug 26, 2010 0.4000 0.4000 0.4000 0.4000 55,500 +0.00(+0.00%)
Aug 25, 2010 0.4500 0.4500 0.4000 0.4000 47,750 -0.07(-14.89%)
Aug 24, 2010 0.4700 0.4700 0.4700 0.4700 72,000 +0.00(+0.00%)
Aug 23, 2010 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Aug 20, 2010 0.4500 0.4700 0.4300 0.4700 33,875 +0.02(+4.44%)
Aug 19, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 18, 2010 0.5000 0.5100 0.4500 0.4500 32,375 -0.01(-2.17%)
Aug 17, 2010 0.5000 0.5000 0.4600 0.4600 3,200 -0.04(-8.00%)
Aug 16, 2010 0.4500 0.5000 0.4500 0.5000 32,850 +0.09(+21.95%)
Aug 13, 2010 0.4100 0.4100 0.4100 0.4100 5,000 -0.07(-14.58%)
Aug 12, 2010 0.4100 0.4800 0.4100 0.4800 121,500 +0.03(+6.67%)
Aug 11, 2010 0.4850 0.4850 0.4500 0.4500 3,500 +0.05(+12.50%)
Aug 10, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 09, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 06, 2010 0.4000 0.4000 0.4000 0.4000 750 +0.07(+19.40%)
Aug 05, 2010 0.3350 0.3350 0.3350 0.3350 3 -0.03(-9.46%)
Aug 04, 2010 0.3700 0.3700 0.3700 0.3700 1,000 -0.06(-13.95%)
Aug 03, 2010 0.3900 0.4300 0.3900 0.4300 8,508 +0.02(+6.17%)
Jul 30, 2010 0.4050 0.4050 0.4050 0.4050 2,002 +0.00(+0.00%)
Jul 29, 2010 0.4050 0.4050 0.4050 0.4050 7,750 +0.00(+0.00%)
Jul 28, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 27, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 26, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 23, 2010 0.4050 0.4050 0.4050 0.4050 2,500 +0.00(+0.00%)
Jul 22, 2010 0.4100 0.4100 0.4050 0.4050 4,500 -0.00(-1.22%)
Jul 21, 2010 0.4300 0.4300 0.4100 0.4100 20,900 -0.09(-18.00%)
Jul 20, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 19, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 16, 2010 0.5200 0.5200 0.4250 0.5000 40,814 -0.06(-10.71%)
Jul 15, 2010 0.5600 0.5600 0.5600 0.5600 898 +0.00(+0.00%)
Jul 14, 2010 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 13, 2010 0.5500 0.5600 0.5500 0.5600 9,376 +0.04(+7.69%)
Jul 12, 2010 0.5200 0.5200 0.5200 0.5200 5,002 -0.05(-8.77%)
Jul 09, 2010 0.5000 0.5700 0.5000 0.5700 2,000 +0.07(+15.15%)
Jul 08, 2010 0.4950 0.4950 0.4950 0.4950 1,000 +0.09(+20.73%)
Jul 07, 2010 0.4400 0.5000 0.4100 0.4100 54,050 +0.01(+2.50%)
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.