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

Foraco Intl Marseil (TSX: FAR )

2.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2017 0.3800 0.3800 0.3700 0.3700 70,500 +0.00(+0.00%)
May 29, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
May 26, 2017 0.4000 0.4000 0.4000 0.4000 1,639 +0.00(+0.00%)
May 25, 2017 0.4000 0.4000 0.4000 0.4000 3,339 +0.00(+0.00%)
May 24, 2017 0.4000 0.4000 0.4000 0.4000 1,639 +0.00(+0.00%)
May 23, 2017 0.4000 0.4000 0.4000 0.4000 1,639 -0.02(-4.76%)
May 18, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 17, 2017 0.4400 0.4400 0.4200 0.4200 8,500 +0.04(+10.53%)
May 16, 2017 0.3900 0.3950 0.3800 0.3800 11,000 -0.01(-1.30%)
May 15, 2017 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
May 09, 2017 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 08, 2017 0.3850 0.3850 0.3850 0.3850 3,639 +0.00(+0.00%)
May 05, 2017 0.3850 0.3850 0.3850 0.3850 1,639 -0.01(-1.28%)
May 04, 2017 0.3900 0.3900 0.3900 0.3900 1,639 +0.00(+0.00%)
May 03, 2017 0.3700 0.3900 0.3500 0.3900 16,639 +0.02(+5.41%)
May 02, 2017 0.3750 0.3750 0.3700 0.3700 9,639 +0.00(+0.00%)
May 01, 2017 0.3700 0.3700 0.3700 0.3700 1,939 +0.00(+0.00%)
Apr 27, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 26, 2017 0.3700 0.3700 0.3700 0.3700 1,639 +0.00(+0.00%)
Apr 25, 2017 0.3700 0.3700 0.3700 0.3700 4,639 +0.01(+2.78%)
Apr 20, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 19, 2017 0.3750 0.3750 0.3750 0.3750 1,639 +0.00(+0.00%)
Apr 18, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Apr 17, 2017 0.3750 0.3750 0.3750 0.3750 7,000 +0.01(+2.74%)
Apr 07, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Apr 06, 2017 0.3650 0.3650 0.3600 0.3600 8,139 +0.01(+1.41%)
Apr 05, 2017 0.3950 0.3950 0.3550 0.3550 23,139 -0.05(-11.25%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 6,639 +0.02(+5.26%)
Mar 31, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Mar 30, 2017 0.3800 0.3850 0.3800 0.3850 18,700 +0.04(+10.00%)
Mar 29, 2017 0.3800 0.3800 0.3200 0.3500 47,739 +0.00(+0.00%)
Mar 28, 2017 0.3850 0.3850 0.3500 0.3500 92,655 -0.05(-12.50%)
Mar 27, 2017 0.4500 0.4500 0.4000 0.4000 2,139 -0.05(-11.11%)
Mar 24, 2017 0.4500 0.4500 0.4500 0.4500 1,639 +0.00(+0.00%)
Mar 23, 2017 0.4500 0.4500 0.4500 0.4500 27,899 +0.09(+23.29%)
Mar 20, 2017 0.3650 0.3650 0.3650 0 -0.04(-10.98%)
Mar 17, 2017 0.4200 0.4200 0.4000 0.4100 15,339 +0.03(+7.89%)
Mar 16, 2017 0.3800 0.3800 0.3800 0.3800 12,800 -0.01(-2.56%)
Mar 08, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 07, 2017 0.4000 0.4000 0.3900 0.3900 31,000 +0.00(+0.00%)
Mar 06, 2017 0.3950 0.3950 0.3900 0.3900 12,500 -0.03(-7.14%)
Mar 03, 2017 0.4200 0.4200 0.4200 0.4200 15,539 +0.02(+5.00%)
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.