Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fjordland Expl Inc (TSV: FEX )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 6, 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 (%)
Dec 29, 2017 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Dec 28, 2017 0.2800 0.2800 0.2750 0.2750 11,000 +0.01(+1.85%)
Dec 27, 2017 0.2700 0.2700 0.2700 0.2700 13,576 -0.01(-5.26%)
Dec 22, 2017 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Dec 21, 2017 0.2800 0.2800 0.2800 0.2800 26,000 +0.02(+5.66%)
Dec 20, 2017 0.2800 0.2800 0.2650 0.2650 105,000 -0.03(-11.67%)
Dec 19, 2017 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 18, 2017 0.2750 0.3100 0.2750 0.3100 10,620 +0.01(+3.33%)
Dec 14, 2017 0.3000 0.3000 0.3000 428 -0.01(-3.23%)
Dec 13, 2017 0.3150 0.3150 0.3000 0.3100 32,000 +0.01(+3.33%)
Dec 12, 2017 0.3000 0.3000 0.2550 0.3000 99,666 +0.00(+0.00%)
Dec 11, 2017 0.3000 0.3000 0.3000 0.3000 62,000 -0.01(-3.23%)
Dec 08, 2017 0.3100 0.3100 0.3100 0.3100 57,100 -0.01(-1.59%)
Dec 07, 2017 0.3100 0.3600 0.3100 0.3150 37,500 +0.00(+0.00%)
Dec 06, 2017 0.3150 0.3150 0.3150 0.3150 5,000 -0.03(-10.00%)
Dec 05, 2017 0.3150 0.3500 0.3150 0.3500 11,400 +0.00(+0.00%)
Dec 04, 2017 0.3000 0.3800 0.3000 0.3500 77,500 +0.01(+2.94%)
Dec 01, 2017 0.3400 0.3400 0.3400 0.3400 2,150 +0.00(+0.00%)
Nov 30, 2017 0.3100 0.3400 0.3100 0.3400 5,500 +0.04(+13.33%)
Nov 29, 2017 0.2900 0.3000 0.2900 0.3000 15,070 -0.01(-3.23%)
Nov 28, 2017 0.3100 0.3100 0.3100 0.3100 11,500 +0.03(+10.71%)
Nov 27, 2017 0.2800 0.2800 0.2800 0.2800 5,100 -0.03(-9.68%)
Nov 24, 2017 0.3200 0.3200 0.3050 0.3100 7,000 +0.00(+0.00%)
Nov 23, 2017 0.3200 0.3200 0.3100 0.3100 43,200 -0.01(-3.13%)
Nov 22, 2017 0.3300 0.3300 0.3200 0.3200 22,200 -0.02(-7.25%)
Nov 21, 2017 0.3400 0.3450 0.3100 0.3450 56,350 +0.01(+4.55%)
Nov 20, 2017 0.3400 0.3500 0.3100 0.3300 26,000 -0.01(-2.94%)
Nov 17, 2017 0.3400 0.3400 0.3400 0.3400 25,000 +0.02(+6.25%)
Nov 16, 2017 0.3200 0.3800 0.3200 0.3200 161,500 +0.00(+0.00%)
Nov 15, 2017 0.3200 0.3400 0.3200 0.3200 34,000 +0.00(+0.00%)
Nov 14, 2017 0.3250 0.3250 0.3200 0.3200 33,000 +0.00(+0.00%)
Nov 13, 2017 0.3950 0.3950 0.3200 0.3200 83,500 -0.03(-8.57%)
Nov 10, 2017 0.3200 0.3500 0.3200 0.3500 14,000 +0.02(+6.06%)
Nov 09, 2017 0.3800 0.3950 0.3300 0.3300 32,132 -0.07(-16.46%)
Nov 08, 2017 0.3550 0.3950 0.3550 0.3950 144,882 +0.04(+9.72%)
Nov 07, 2017 0.3700 0.3800 0.3500 0.3600 66,105 +0.01(+2.86%)
Nov 06, 2017 0.3500 0.3500 0.3450 0.3500 14,500 +0.02(+7.69%)
Nov 03, 2017 0.3350 0.3600 0.3250 0.3250 19,500 -0.05(-13.33%)
Nov 02, 2017 0.3250 0.3750 0.3100 0.3750 57,456 +0.07(+20.97%)
Nov 01, 2017 0.3100 0.3100 0.3100 0.3100 5,065 +0.00(+0.00%)
Oct 31, 2017 0.3000 0.3100 0.3000 0.3100 76,600 +0.02(+6.90%)
Oct 30, 2017 0.2700 0.3000 0.2650 0.2900 25,500 -0.03(-7.94%)
Oct 27, 2017 0.3000 0.3150 0.3000 0.3150 9,000 +0.03(+10.53%)
Oct 25, 2017 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Oct 24, 2017 0.2600 0.3200 0.2600 0.2900 65,575 +0.04(+16.00%)
Oct 23, 2017 0.2550 0.2600 0.2500 0.2500 75,790 -0.01(-1.96%)
Oct 20, 2017 0.2550 0.2550 0.2550 0.2550 11,030 -0.01(-1.92%)
Oct 19, 2017 0.2600 0.2750 0.2600 0.2600 19,026 -0.01(-3.70%)
Oct 18, 2017 0.2850 0.2850 0.2700 0.2700 26,000 -0.01(-3.57%)
Oct 17, 2017 0.2900 0.2900 0.2400 0.2800 164,170 -0.01(-5.08%)
Oct 16, 2017 0.3000 0.3000 0.2950 0.2950 35,000 -0.01(-1.67%)
Oct 13, 2017 0.3100 0.3150 0.3000 0.3000 100,500 -0.02(-6.25%)
Oct 12, 2017 0.3200 0.3200 0.3000 0.3200 87,700 +0.02(+6.67%)
Oct 11, 2017 0.3400 0.3400 0.3000 0.3000 121,500 -0.02(-6.25%)
Oct 10, 2017 0.3600 0.3600 0.3000 0.3200 136,445 -0.05(-14.67%)
Oct 06, 2017 0.3650 0.3750 0.3650 0.3750 7,000 +0.02(+4.17%)
Oct 05, 2017 0.3900 0.3900 0.3500 0.3600 104,527 -0.05(-11.11%)
Oct 04, 2017 0.4350 0.4400 0.3950 0.4050 132,303 -0.07(-15.62%)
Oct 03, 2017 0.4500 0.4800 0.4450 0.4800 7,700 +0.01(+3.23%)
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.