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 30, 2018 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 25, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 24, 2018 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
May 23, 2018 0.5000 0.5100 0.5000 0.5100 1,000 +0.00(+0.00%)
May 22, 2018 0.5100 0.5100 0.5100 0.5100 3,030 +0.00(+0.00%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 17, 2018 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
May 16, 2018 0.4700 0.5100 0.4700 0.5100 20,000 +0.05(+12.09%)
May 15, 2018 0.4550 0.4550 0.4550 0.4550 4,000 +0.01(+1.11%)
May 14, 2018 0.4500 0.4500 0.4500 0.4500 2,200 +0.03(+5.88%)
May 11, 2018 0.4250 0.4250 0.4050 0.4250 8,600 +0.00(+0.00%)
May 10, 2018 0.4250 0.4250 0.4250 0.4250 1,000 +0.00(+0.00%)
May 09, 2018 0.4250 0.4250 0.4250 0.4250 2,000 -0.03(-5.56%)
May 08, 2018 0.3700 0.4500 0.3700 0.4500 34,600 +0.08(+21.62%)
May 01, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Apr 30, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 27, 2018 0.3750 0.3750 0.3750 0.3750 11,000 +0.00(+0.00%)
Apr 26, 2018 0.3700 0.3750 0.3700 0.3750 5,000 +0.01(+1.35%)
Apr 25, 2018 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Apr 24, 2018 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Apr 23, 2018 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-1.33%)
Apr 20, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 19, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 18, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 17, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 16, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 13, 2018 0.3750 0.3750 0.3750 0.3750 1,000 +0.00(+0.00%)
Apr 12, 2018 0.3500 0.3750 0.3500 0.3750 2,500 +0.03(+7.14%)
Apr 10, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 06, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 29, 2018 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Mar 26, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 23, 2018 0.3750 0.3750 0.3550 0.3550 7,000 -0.01(-1.39%)
Mar 22, 2018 0.3650 0.3650 0.3600 0.3600 6,500 -0.02(-5.26%)
Mar 21, 2018 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Mar 20, 2018 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Mar 19, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 16, 2018 0.3850 0.3850 0.3800 0.3800 6,000 +0.02(+5.56%)
Mar 09, 2018 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Mar 08, 2018 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
Mar 07, 2018 0.3850 0.3850 0.3900 6,000 +0.01(+1.30%)
Mar 06, 2018 0.3850 0.3850 0.3850 0.3850 10,000 +0.04(+10.00%)
Mar 05, 2018 0.3750 0.3800 0.3500 0.3500 18,000 -0.04(-10.26%)
Mar 02, 2018 0.3900 0.3900 0.3900 0.3900 1,000 +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.