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

Forum Energy Metals Corp (TSV: FMC )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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 (%)
Aug 31, 2020 0.1500 0.1500 0.1450 0.1450 74,000 -0.01(-3.33%)
Aug 28, 2020 0.1450 0.1500 0.1450 0.1500 85,000 +0.01(+7.14%)
Aug 27, 2020 0.1400 0.1450 0.1400 0.1400 105,500 +0.00(+0.00%)
Aug 26, 2020 0.1350 0.1400 0.1300 0.1400 180,466 +0.01(+7.69%)
Aug 25, 2020 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Aug 24, 2020 0.1400 0.1400 0.1300 0.1300 94,884 -0.01(-7.14%)
Aug 21, 2020 0.1250 0.1400 0.1250 0.1400 22,395 +0.01(+7.69%)
Aug 20, 2020 0.1350 0.1400 0.1200 0.1300 221,096 +0.00(+0.00%)
Aug 19, 2020 0.1400 0.1450 0.1300 0.1300 294,500 -0.01(-7.14%)
Aug 18, 2020 0.1500 0.1550 0.1400 0.1400 395,099 -0.01(-6.67%)
Aug 17, 2020 0.1400 0.1500 0.1400 0.1500 104,208 +0.00(+0.00%)
Aug 14, 2020 0.1550 0.1550 0.1500 0.1500 65,590 +0.00(+0.00%)
Aug 13, 2020 0.1450 0.1500 0.1450 0.1500 87,423 +0.01(+7.14%)
Aug 12, 2020 0.1350 0.1450 0.1300 0.1400 165,651 +0.01(+3.70%)
Aug 11, 2020 0.1250 0.1350 0.1250 0.1350 54,959 +0.01(+8.00%)
Aug 10, 2020 0.1500 0.1550 0.1200 0.1250 1,033,336 -0.03(-19.35%)
Aug 07, 2020 0.1600 0.1600 0.1500 0.1550 318,665 -0.01(-3.13%)
Aug 06, 2020 0.1700 0.1700 0.1600 0.1600 548,820 -0.01(-3.03%)
Aug 05, 2020 0.1600 0.1700 0.1550 0.1650 369,817 +0.01(+6.45%)
Aug 04, 2020 0.1600 0.1600 0.1500 0.1550 307,950 +0.00(+0.00%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Jul 30, 2020 0.1400 0.1400 0.1300 0.1350 281,434 -0.01(-6.90%)
Jul 29, 2020 0.1400 0.1500 0.1400 0.1450 137,447 +0.00(+0.00%)
Jul 28, 2020 0.1450 0.1600 0.1400 0.1450 516,791 -0.01(-3.33%)
Jul 27, 2020 0.1550 0.1600 0.1500 0.1500 355,728 -0.01(-3.23%)
Jul 24, 2020 0.1300 0.1550 0.1300 0.1550 296,193 +0.02(+19.23%)
Jul 23, 2020 0.1500 0.1500 0.1250 0.1300 430,325 -0.01(-7.14%)
Jul 22, 2020 0.1150 0.1500 0.1150 0.1400 1,016,580 +0.03(+21.74%)
Jul 21, 2020 0.1000 0.1200 0.1000 0.1150 1,218,799 +0.01(+15.00%)
Jul 20, 2020 0.1050 0.1200 0.1000 0.1000 4,359,650 +0.00(+0.00%)
Jul 17, 2020 0.0950 0.1050 0.0950 0.1000 123,500 +0.01(+5.26%)
Jul 16, 2020 0.1000 0.1000 0.0950 0.0950 91,000 -0.01(-5.00%)
Jul 15, 2020 0.0900 0.1000 0.0900 0.1000 78,038 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.0950 0.1000 56,150 +0.01(+5.26%)
Jul 13, 2020 0.1000 0.1000 0.0950 0.0950 289,235 -0.01(-5.00%)
Jul 10, 2020 0.1050 0.1050 0.1000 0.1000 173,355 -0.00(-4.76%)
Jul 09, 2020 0.1050 0.1050 0.1000 0.1050 6,200 +0.00(+0.00%)
Jul 08, 2020 0.1050 0.1050 0.1000 0.1050 65,500 +0.00(+0.00%)
Jul 07, 2020 0.1050 0.1050 0.1000 0.1050 113,000 +0.00(+5.00%)
Jul 06, 2020 0.1000 0.1100 0.1000 0.1000 219,216 +0.00(+0.00%)
Jul 03, 2020 0.0950 0.1100 0.0950 0.1000 252,228 +0.01(+5.26%)
Jul 02, 2020 0.0900 0.0950 0.0900 0.0950 552,350 +0.01(+11.76%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2020 0.0850 0.0850 0.0800 0.0850 172,000 +0.00(+0.00%)
Jun 26, 2020 0.0850 0.0850 0.0850 0.0850 51,400 +0.01(+6.25%)
Jun 25, 2020 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 24, 2020 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Jun 23, 2020 0.0850 0.0850 0.0800 0.0850 519,156 -0.00(-5.56%)
Jun 22, 2020 0.0850 0.0900 0.0850 0.0900 59,217 +0.00(+5.88%)
Jun 19, 2020 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
Jun 18, 2020 0.0850 0.0850 0.0850 0.0850 83,201 -0.01(-10.53%)
Jun 17, 2020 0.0900 0.0950 0.0900 0.0950 36,301 +0.01(+5.56%)
Jun 16, 2020 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Jun 15, 2020 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Jun 12, 2020 0.0900 0.0900 0.0900 0.0900 3,440 +0.00(+5.88%)
Jun 11, 2020 0.0900 0.0950 0.0850 0.0850 59,464 -0.00(-5.56%)
Jun 10, 2020 0.0900 0.0900 0.0900 0.0900 21,550 -0.01(-5.26%)
Jun 09, 2020 0.0900 0.0950 0.0850 0.0950 192,764 +0.01(+5.56%)
Jun 08, 2020 0.0900 0.0900 0.0900 0.0900 132,225 +0.00(+5.88%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0850 146,500 -0.00(-5.56%)
Jun 04, 2020 0.0900 0.0900 0.0850 0.0900 19,000 +0.00(+5.88%)
Jun 03, 2020 0.0900 0.0900 0.0850 0.0850 137,152 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0850 0.0850 75,663 -0.00(-5.56%)
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.