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, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 28, 2014 0.2050 0.2050 0.1900 0.2000 169,700 -0.00(-2.44%)
Apr 25, 2014 0.2350 0.2350 0.2050 0.2050 25,000 -0.02(-6.82%)
Apr 24, 2014 0.2150 0.2200 0.2150 0.2200 3,100 +0.01(+2.33%)
Apr 23, 2014 0.2150 0.2150 0.2150 0.2150 1,190 -0.02(-8.51%)
Apr 22, 2014 0.2350 0.2350 0.2350 0.2350 2,000 +0.02(+9.30%)
Apr 17, 2014 0.2150 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Apr 16, 2014 0.2150 0.2350 0.2150 0.2350 30,500 +0.02(+9.30%)
Apr 14, 2014 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Apr 11, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Apr 10, 2014 0.2300 0.2300 0.2300 0.2300 7,500 -0.01(-4.17%)
Apr 09, 2014 0.2400 0.2400 0.2400 0.2400 500 -0.02(-7.69%)
Apr 08, 2014 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Apr 07, 2014 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-3.70%)
Apr 04, 2014 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Apr 02, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 01, 2014 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.70%)
Mar 31, 2014 0.2500 0.2700 0.2500 0.2700 36,000 +0.02(+8.00%)
Mar 28, 2014 0.2200 0.2500 0.2200 0.2500 4,330 +0.03(+13.64%)
Mar 26, 2014 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Mar 25, 2014 0.2600 0.2600 0.2600 0.2600 5,000 +0.02(+8.33%)
Mar 24, 2014 0.2500 0.2500 0.2400 0.2400 15,000 -0.02(-7.69%)
Mar 21, 2014 0.2600 0.2600 0.2600 0.2600 6,500 +0.02(+8.33%)
Mar 20, 2014 0.2650 0.2650 0.2400 0.2400 18,500 -0.04(-14.29%)
Mar 19, 2014 0.3000 0.3000 0.2800 0.2800 90,028 -0.03(-11.11%)
Mar 18, 2014 0.3150 0.3150 0.3150 0.3150 5,000 +0.03(+8.62%)
Mar 17, 2014 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Mar 13, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 12, 2014 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Mar 11, 2014 0.2850 0.3000 0.2850 0.3000 8,000 +0.02(+7.14%)
Mar 10, 2014 0.3000 0.3000 0.2800 0.2800 43,500 -0.02(-6.67%)
Mar 07, 2014 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Mar 06, 2014 0.2700 0.3000 0.2700 0.3000 17,000 +0.05(+20.00%)
Mar 04, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Mar 03, 2014 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Feb 28, 2014 0.2800 0.2900 0.2800 0.2900 35,500 +0.02(+7.41%)
Feb 27, 2014 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Feb 26, 2014 0.2200 0.2750 0.2200 0.2700 126,400 +0.05(+22.73%)
Feb 25, 2014 0.2250 0.2250 0.2200 0.2200 25,000 -0.01(-2.22%)
Feb 24, 2014 0.2250 0.2550 0.2250 0.2250 3,700 -0.03(-11.76%)
Feb 21, 2014 0.2550 0.2550 0.2550 0.2550 1,200 +0.03(+13.33%)
Feb 20, 2014 0.2250 0.2250 0.2250 0.2250 1,676 +0.00(+0.00%)
Feb 19, 2014 0.2450 0.2450 0.2250 0.2250 11,525 -0.01(-6.25%)
Feb 18, 2014 0.2600 0.2600 0.2400 0.2400 40,500 -0.04(-14.29%)
Feb 14, 2014 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 13, 2014 0.2400 0.2600 0.2400 0.2600 112,500 +0.02(+8.33%)
Feb 12, 2014 0.2200 0.2400 0.2200 0.2400 70,000 +0.02(+9.09%)
Feb 11, 2014 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
Feb 06, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Feb 05, 2014 0.2100 0.2300 0.2100 0.2200 35,250 +0.02(+12.82%)
Feb 04, 2014 0.1900 0.1950 0.1900 0.1950 12,500 +0.02(+8.33%)
Feb 03, 2014 0.1850 0.1850 0.1800 0.1800 10,375 -0.01(-5.26%)
Jan 31, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Jan 30, 2014 0.1800 0.1800 0.1800 0.1800 47,000 +0.00(+0.00%)
Jan 29, 2014 0.2000 0.2000 0.1800 0.1800 20,000 -0.03(-14.29%)
Jan 27, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 24, 2014 0.2000 0.2000 0.2000 0.2000 42,500 +0.01(+2.56%)
Jan 23, 2014 0.1800 0.1950 0.1800 0.1950 95,800 +0.02(+8.33%)
Jan 22, 2014 0.1700 0.1850 0.1700 0.1800 140,500 +0.01(+5.88%)
Jan 21, 2014 0.1900 0.1900 0.1700 0.1700 22,000 -0.01(-8.11%)
Jan 17, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jan 15, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 13, 2014 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jan 08, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 07, 2014 0.1750 0.1800 0.1700 0.1800 42,400 +0.00(+0.00%)
Jan 06, 2014 0.2000 0.2000 0.1800 0.1800 34,000 -0.03(-14.29%)
Dec 31, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.04(+27.27%)
Dec 30, 2013 0.1800 0.1800 0.1650 0.1650 22,100 -0.01(-8.33%)
Dec 27, 2013 0.1600 0.1800 0.1600 0.1800 42,475 +0.02(+16.13%)
Dec 24, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 23, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Dec 20, 2013 0.1550 0.1650 0.1500 0.1650 1,087,000 +0.01(+3.13%)
Dec 19, 2013 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Dec 18, 2013 0.1650 0.1700 0.1650 0.1700 35,000 +0.01(+6.25%)
Dec 17, 2013 0.1750 0.1750 0.1500 0.1600 252,934 +0.01(+6.67%)
Dec 16, 2013 0.1600 0.1750 0.1400 0.1500 167,300 -0.01(-6.25%)
Dec 13, 2013 0.1650 0.1650 0.1600 0.1600 48,000 -0.01(-5.88%)
Dec 12, 2013 0.1750 0.1750 0.1650 0.1700 32,000 -0.01(-5.56%)
Dec 11, 2013 0.1800 0.1800 0.1800 0.1800 29,000 +0.00(+0.00%)
Dec 10, 2013 0.1800 0.1800 0.1750 0.1800 27,135 +0.00(+0.00%)
Dec 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 04, 2013 0.1800 0.1850 0.1800 0.1800 32,500 +0.01(+5.88%)
Dec 03, 2013 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Dec 02, 2013 0.1750 0.1750 0.1700 0.1700 30,000 -0.01(-5.56%)
Nov 29, 2013 0.1850 0.1850 0.1650 0.1800 114,250 -0.01(-2.70%)
Nov 28, 2013 0.1850 0.1850 0.1850 0.1850 875 +0.00(+0.00%)
Nov 27, 2013 0.1850 0.1850 0.1850 0.1850 693 +0.00(+0.00%)
Nov 26, 2013 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Nov 25, 2013 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Nov 21, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 20, 2013 0.2400 0.2400 0.1700 0.1700 173,700 -0.07(-29.17%)
Nov 19, 2013 0.2450 0.2450 0.2400 0.2400 19,900 +0.00(+0.00%)
Nov 15, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 14, 2013 0.2600 0.2600 0.2400 0.2400 22,500 +0.02(+11.63%)
Nov 12, 2013 0.2400 0.2400 0.2150 0.2150 24,000 -0.02(-10.42%)
Nov 08, 2013 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 07, 2013 0.2300 0.2300 0.2200 0.2300 20,000 +0.01(+4.55%)
Nov 06, 2013 0.2250 0.2350 0.2150 0.2200 26,120 +0.01(+4.76%)
Nov 05, 2013 0.2300 0.2350 0.2100 0.2100 60,000 +0.01(+5.00%)
Nov 04, 2013 0.1850 0.2200 0.1850 0.2000 64,000 +0.03(+17.65%)
Nov 01, 2013 0.1650 0.1700 0.1650 0.1700 38,900 +0.02(+13.33%)
Oct 29, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 28, 2013 0.1450 0.1450 0.1450 0.1450 1,269 -0.01(-3.33%)
Oct 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 21, 2013 0.1450 0.1450 0.1400 0.1400 77,000 -0.02(-12.50%)
Oct 18, 2013 0.1500 0.1600 0.1500 0.1600 44,500 +0.01(+6.67%)
Oct 17, 2013 0.1400 0.1500 0.1400 0.1500 102,000 +0.00(+0.00%)
Oct 16, 2013 0.1500 0.1500 0.1400 0.1500 50,000 -0.01(-6.25%)
Oct 11, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 09, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2013 0.1500 0.1550 0.1500 0.1500 287,462 +0.00(+0.00%)
Oct 07, 2013 0.1550 0.1550 0.1500 0.1500 37,000 -0.01(-3.23%)
Oct 04, 2013 0.1600 0.1600 0.1550 0.1550 104,500 -0.01(-3.13%)
Oct 03, 2013 0.1700 0.1700 0.1600 0.1600 91,250 +0.00(+0.00%)
Oct 02, 2013 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 30, 2013 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Sep 27, 2013 0.1750 0.1750 0.1750 0.1750 750 +0.00(+0.00%)
Sep 26, 2013 0.1800 0.1850 0.1700 0.1750 17,500 -0.01(-2.78%)
Sep 24, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 19, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 13, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 10, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 06, 2013 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Sep 05, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Sep 04, 2013 0.2200 0.2200 0.2150 0.2150 6,950 -0.01(-2.27%)
Aug 26, 2013 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 23, 2013 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Aug 22, 2013 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Aug 21, 2013 0.2400 0.2400 0.2300 0.2300 7,750 -0.01(-4.17%)
Aug 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 16, 2013 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Aug 15, 2013 0.2400 0.2400 0.2400 0.2400 1,250 +0.00(+0.00%)
Aug 14, 2013 0.2450 0.2450 0.2400 0.2400 7,500 +0.00(+0.00%)
Aug 13, 2013 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+0.00%)
Aug 12, 2013 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Aug 09, 2013 0.2300 0.2400 0.2300 0.2400 16,000 +0.00(+0.00%)
Aug 06, 2013 0.2400 0.2400 0.2400 250 -0.01(-2.04%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 -0.05(-18.33%)
Jul 31, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jul 30, 2013 0.2800 0.2800 0.2800 0.2800 9,750 +0.00(+0.00%)
Jul 29, 2013 0.2600 0.2800 0.2600 0.2800 11,700 +0.03(+12.00%)
Jul 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 24, 2013 0.2850 0.2850 0.2500 0.2500 37,500 -0.03(-9.09%)
Jul 23, 2013 0.2700 0.2750 0.2700 0.2750 41,500 +0.03(+12.24%)
Jul 22, 2013 0.2400 0.2700 0.2400 0.2450 88,137 +0.01(+6.52%)
Jul 19, 2013 0.2300 0.2300 0.2300 0.2300 69,920 +0.00(+0.00%)
Jul 18, 2013 0.2400 0.2400 0.2300 0.2300 105,250 +0.00(+0.00%)
Jul 17, 2013 0.2300 0.2300 0.2300 0.2300 189,500 +0.00(+0.00%)
Jul 16, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 15, 2013 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+4.55%)
Jul 12, 2013 0.2200 0.2300 0.2200 0.2200 213,500 -0.01(-4.35%)
Jul 11, 2013 0.2300 0.2300 0.2300 0.2300 127,125 +0.00(+0.00%)
Jul 10, 2013 0.2400 0.2400 0.2300 0.2300 114,000 -0.01(-4.17%)
Jul 09, 2013 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
Jul 08, 2013 0.2400 0.2400 0.2400 0.2400 25,500 +0.00(+0.00%)
Jul 05, 2013 0.2450 0.2450 0.2400 0.2400 35,750 -0.01(-4.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2013 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Jul 02, 2013 0.2450 0.2450 0.2450 0.2450 9,000 -0.01(-2.00%)
Jun 28, 2013 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 26, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 25, 2013 0.2500 0.2500 0.2450 0.2450 105,000 -0.01(-2.00%)
Jun 24, 2013 0.2500 0.2500 0.2450 0.2500 15,025 +0.01(+2.04%)
Jun 21, 2013 0.2700 0.2700 0.2450 0.2450 12,400 -0.03(-9.26%)
Jun 20, 2013 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Jun 19, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 18, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2013 0.2600 0.2800 0.2500 0.2500 139,500 -0.01(-3.85%)
Jun 14, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 13, 2013 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jun 12, 2013 0.2600 0.2600 0.2600 0.2600 10,500 +0.00(+0.00%)
Jun 11, 2013 0.2600 0.2650 0.2600 0.2600 104,500 +0.00(+0.00%)
Jun 10, 2013 0.2750 0.2750 0.2600 0.2600 116,500 -0.02(-5.45%)
Jun 07, 2013 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 06, 2013 0.2700 0.2750 0.2700 0.2750 7,500 +0.01(+3.77%)
Jun 05, 2013 0.2650 0.2650 0.2650 0.2650 10,000 +0.01(+3.92%)
Jun 04, 2013 0.3100 0.3100 0.2550 0.2550 84,600 -0.05(-17.74%)
Jun 03, 2013 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
May 31, 2013 0.3000 0.3150 0.3000 0.3150 27,300 -0.01(-1.56%)
May 30, 2013 0.3100 0.3200 0.3100 0.3200 10,000 +0.02(+4.92%)
May 29, 2013 0.3050 0.3050 0.3050 0.3050 30,250 -0.01(-1.61%)
May 28, 2013 0.3100 0.3100 0.3000 0.3100 11,850 +0.01(+3.33%)
May 27, 2013 0.3100 0.3100 0.3000 0.3000 13,800 -0.02(-6.25%)
May 24, 2013 0.3200 0.3200 0.3200 0.3200 5,500 +0.02(+6.67%)
May 23, 2013 0.3100 0.3100 0.3000 0.3000 177,500 -0.03(-7.69%)
May 22, 2013 0.3250 0.3250 0.3250 0.3250 5,150 +0.01(+1.56%)
May 21, 2013 0.3300 0.3300 0.3100 0.3200 51,000 -0.02(-5.88%)
May 17, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2013 0.3600 0.3600 0.3400 0.3400 10,125 -0.01(-2.86%)
May 15, 2013 0.3500 0.3500 0.3500 0.3500 25,882 +0.00(+0.00%)
May 13, 2013 0.3550 0.3550 0.3500 0.3500 19,500 -0.01(-1.41%)
May 10, 2013 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 09, 2013 0.3600 0.3600 0.3550 0.3550 1,250 -0.01(-1.39%)
May 08, 2013 0.3650 0.3850 0.3550 0.3600 30,000 -0.01(-2.70%)
May 07, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 06, 2013 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
May 03, 2013 0.3800 0.3800 0.3800 0.3800 10,500 +0.01(+2.70%)
May 02, 2013 0.3700 0.3700 0.3700 0.3700 1,875 +0.00(+0.00%)
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.