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 (%)
May 31, 2021 2.500 2.500 2.355 2.420 544,341 -0.06(-2.42%)
May 28, 2021 2.530 2.630 2.470 2.480 921,669 +0.05(+2.06%)
May 27, 2021 2.400 2.480 2.380 2.430 1,029,494 +0.12(+5.19%)
May 26, 2021 2.380 2.460 2.280 2.310 1,191,250 +0.01(+0.43%)
May 25, 2021 2.350 2.470 2.220 2.300 1,403,602 +0.21(+10.05%)
May 21, 2021 2.090 2.090 2.090 0 +0.01(+0.48%)
May 20, 2021 1.930 2.110 1.930 2.080 1,616,838 +0.21(+11.23%)
May 19, 2021 1.850 1.920 1.690 1.870 647,897 +0.01(+0.54%)
May 18, 2021 1.900 1.940 1.820 1.860 553,057 -0.02(-1.06%)
May 17, 2021 1.820 1.900 1.800 1.880 669,823 +0.14(+8.05%)
May 14, 2021 1.770 1.830 1.710 1.740 201,186 +0.05(+2.96%)
May 13, 2021 1.610 1.800 1.590 1.690 667,826 +0.11(+6.96%)
May 12, 2021 1.610 1.630 1.550 1.580 1,022,747 -0.02(-1.25%)
May 11, 2021 1.590 1.620 1.570 1.600 576,778 +0.05(+3.23%)
May 10, 2021 1.600 1.600 1.530 1.550 2,127,376 +0.01(+0.65%)
May 07, 2021 1.520 1.540 1.500 1.540 233,798 +0.03(+1.99%)
May 06, 2021 1.520 1.520 1.460 1.510 475,867 +0.02(+1.34%)
May 05, 2021 1.380 1.530 1.370 1.490 354,751 +0.16(+12.03%)
May 04, 2021 1.380 1.390 1.310 1.330 289,507 -0.03(-2.21%)
May 03, 2021 1.430 1.430 1.360 1.360 344,832 -0.07(-4.90%)
Apr 30, 2021 1.280 1.570 1.280 1.430 1,293,323 +0.15(+11.72%)
Apr 29, 2021 1.270 1.290 1.270 1.280 111,750 +0.03(+2.40%)
Apr 28, 2021 1.250 1.280 1.240 1.250 146,171 -0.01(-0.79%)
Apr 27, 2021 1.260 1.270 1.220 1.260 366,575 +0.03(+2.44%)
Apr 26, 2021 1.200 1.250 1.200 1.230 462,643 +0.02(+1.65%)
Apr 23, 2021 1.250 1.250 1.200 1.210 242,955 +0.00(+0.00%)
Apr 22, 2021 1.220 1.290 1.200 1.210 336,631 -0.01(-0.82%)
Apr 21, 2021 1.190 1.240 1.190 1.220 232,104 +0.03(+2.52%)
Apr 20, 2021 1.170 1.190 1.170 1.190 65,320 +0.05(+4.39%)
Apr 19, 2021 1.200 1.220 1.110 1.140 440,586 -0.05(-4.20%)
Apr 16, 2021 1.180 1.200 1.170 1.190 271,417 +0.01(+0.85%)
Apr 15, 2021 1.190 1.200 1.160 1.180 671,102 +0.01(+0.85%)
Apr 14, 2021 1.170 1.190 1.160 1.170 227,300 +0.00(+0.00%)
Apr 13, 2021 1.160 1.180 1.160 1.170 33,550 +0.01(+0.86%)
Apr 12, 2021 1.180 1.200 1.150 1.160 149,546 +0.00(+0.00%)
Apr 09, 2021 1.180 1.200 1.160 1.160 396,078 -0.04(-3.33%)
Apr 08, 2021 1.240 1.240 1.180 1.200 702,361 +0.00(+0.00%)
Apr 07, 2021 1.220 1.220 1.180 1.200 94,862 -0.01(-0.83%)
Apr 06, 2021 1.230 1.230 1.170 1.210 336,640 +0.00(+0.00%)
Apr 05, 2021 1.190 1.230 1.170 1.210 51,265 +0.04(+3.42%)
Apr 01, 2021 1.170 1.170 1.170 0 -0.02(-1.68%)
Mar 31, 2021 1.170 1.190 1.120 1.190 289,039 +0.04(+3.48%)
Mar 30, 2021 1.230 1.230 1.090 1.150 393,216 -0.07(-5.74%)
Mar 29, 2021 1.280 1.280 1.220 1.220 279,480 +0.01(+0.83%)
Mar 26, 2021 1.180 1.250 1.170 1.210 605,033 +0.06(+5.22%)
Mar 25, 2021 1.100 1.150 1.030 1.150 217,051 +0.09(+8.49%)
Mar 24, 2021 1.180 1.200 1.000 1.060 371,855 -0.06(-5.36%)
Mar 23, 2021 1.240 1.250 1.120 1.120 883,488 -0.08(-6.67%)
Mar 22, 2021 1.150 1.250 1.150 1.200 886,466 +0.10(+9.09%)
Mar 19, 2021 1.080 1.130 1.070 1.100 473,907 +0.05(+4.76%)
Mar 18, 2021 1.090 1.090 1.050 1.050 439,894 -0.03(-2.78%)
Mar 17, 2021 1.080 1.100 1.050 1.080 1,201,724 +0.03(+2.86%)
Mar 16, 2021 1.030 1.105 1.030 1.050 1,050,519 +0.05(+5.00%)
Mar 15, 2021 0.9200 1.020 0.9200 1.000 1,459,250 +0.08(+8.70%)
Mar 12, 2021 0.9100 0.9200 0.8900 0.9200 1,047,966 +0.03(+3.37%)
Mar 11, 2021 0.9100 0.9200 0.8900 0.8900 1,410,600 +0.01(+1.14%)
Mar 10, 2021 0.8900 0.8900 0.8100 0.8800 202,401 +0.02(+2.33%)
Mar 09, 2021 0.9000 0.9000 0.8600 0.8600 391,235 -0.03(-3.37%)
Mar 08, 2021 0.8900 0.9000 0.8500 0.8900 467,454 +0.02(+2.30%)
Mar 05, 2021 0.8200 0.8700 0.7700 0.8700 661,690 +0.08(+10.13%)
Mar 04, 2021 0.9000 0.9000 0.7800 0.7900 531,243 -0.08(-9.20%)
Mar 03, 2021 0.9000 0.9000 0.8600 0.8700 207,500 -0.03(-3.33%)
Mar 02, 2021 0.9100 0.9200 0.8700 0.9000 264,868 -0.02(-2.17%)
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.