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

Foraco International Marseille (TSX: FAR )

2.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2014 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jul 28, 2014 0.5500 0 -0.03(-5.17%)
Jul 25, 2014 0.5600 0.5800 0.5500 0.5800 22,800 -0.01(-1.69%)
Jul 24, 2014 0.5600 0.5900 0.5600 0.5900 7,000 +0.03(+5.36%)
Jul 23, 2014 0.5600 0.5600 0.5600 0.5600 9,250 +0.00(+0.00%)
Jul 22, 2014 0.5600 0.5700 0.5600 0.5600 8,650 -0.01(-1.75%)
Jul 21, 2014 0.5800 0.5800 0.5100 0.5700 22,500 -0.01(-1.72%)
Jul 18, 2014 0.5500 0.5800 0.5500 0.5800 17,700 +0.05(+9.43%)
Jul 17, 2014 0.5400 0.5600 0.5300 0.5300 69,980 +0.00(+0.00%)
Jul 15, 2014 0.5300 0.5300 0 +0.05(+10.42%)
Jul 14, 2014 0.5000 0.5000 0.4800 0.4800 8,200 -0.01(-2.04%)
Jul 10, 2014 0.4900 0.4900 0 +0.01(+2.08%)
Jul 09, 2014 0.4900 0.5000 0.4800 0.4800 539,800 -0.01(-2.04%)
Jul 08, 2014 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Jul 07, 2014 0.4900 0.4900 0.4800 0.4900 24,100 +0.00(+0.00%)
Jul 04, 2014 0.4900 0.4900 0.4900 0.4900 20,500 +0.00(+0.00%)
Jul 03, 2014 0.4900 0.4900 0.4800 0.4900 13,000 +0.00(+0.00%)
Jul 02, 2014 0.4900 0.4900 0.4900 0.4900 13,000 +0.00(+0.00%)
Jun 30, 2014 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jun 27, 2014 0.4900 0.4900 0.4850 0.4850 1,182,650 -0.01(-1.02%)
Jun 26, 2014 0.4900 0.4900 0.4900 0.4900 25,490 +0.00(+0.00%)
Jun 25, 2014 0.4900 0.5000 0.4900 0.4900 19,050 -0.01(-2.00%)
Jun 24, 2014 0.5200 0.5200 0.4900 0.5000 126,275 +0.00(+0.00%)
Jun 23, 2014 0.5300 0.5700 0.4900 0.5000 314,820 -0.03(-5.66%)
Jun 20, 2014 0.5700 0.5700 0.4800 0.5300 585,140 -0.07(-11.67%)
Jun 19, 2014 0.5800 0.6000 0.5500 0.6000 28,550 +0.02(+3.45%)
Jun 18, 2014 0.5800 0.5800 0.5400 0.5800 15,300 +0.00(+0.00%)
Jun 17, 2014 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Jun 16, 2014 0.6000 0.6100 0.5800 0.5800 166,700 -0.02(-3.33%)
Jun 13, 2014 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Jun 12, 2014 0.6000 0.6000 0.6000 0.6000 7,800 +0.00(+0.00%)
Jun 11, 2014 0.6000 0.6000 0.6000 0.6000 3,800 +0.02(+3.45%)
Jun 10, 2014 0.6000 0.6100 0.5500 0.5800 370,750 -0.06(-9.38%)
Jun 06, 2014 0.6400 0.6400 0.6400 0.6400 1,200 +0.01(+1.59%)
Jun 05, 2014 0.6300 0.6300 0.6300 0.6300 30,000 +0.00(+0.00%)
Jun 04, 2014 0.6300 0.6300 0.6300 0.6300 1,725 -0.01(-1.56%)
Jun 03, 2014 0.6400 0.6400 0.6300 0.6400 9,100 +0.01(+1.59%)
Jun 02, 2014 0.6500 0.6500 0.6300 0.6300 34,500 +0.01(+1.61%)
May 30, 2014 0.6800 0.6800 0.6200 0.6200 24,000 -0.05(-7.46%)
May 29, 2014 0.6800 0.6800 0.6700 0.6700 3,100 +0.00(+0.00%)
May 28, 2014 0.6800 0.6800 0.6700 0.6700 10,235 -0.03(-4.29%)
May 26, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 23, 2014 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
May 22, 2014 0.7000 0.7000 0.6900 0.7000 4,378 +0.03(+4.48%)
May 21, 2014 0.7000 0.7000 0.6700 0.6700 9,600 +0.06(+9.84%)
May 16, 2014 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
May 14, 2014 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 13, 2014 0.6500 0.6500 0.6200 0.6500 114,830 +0.04(+6.56%)
May 12, 2014 0.6000 0.6300 0.6000 0.6100 1,331,400 +0.01(+1.67%)
May 09, 2014 0.6000 0.6100 0.6000 0.6000 43,000 +0.00(+0.00%)
May 08, 2014 0.5800 0.6050 0.5800 0.6000 63,600 +0.03(+5.26%)
May 07, 2014 0.6100 0.6100 0.5700 0.5700 58,720 -0.03(-5.00%)
May 06, 2014 0.6100 0.6200 0.6000 0.6000 76,200 -0.07(-10.45%)
May 05, 2014 0.6800 0.6800 0.6700 0.6700 17,850 +0.01(+1.52%)
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.