Foran Mining Corp (QX) (FMCXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1 | 3 | 3.04 | 2.825 | 20608 | 2.84387817 | CS |
| 4 | 0.31 | 11.3970588235 | 2.72 | 3.04 | 2.65 | 58751 | 2.8110944 | CS |
| 12 | 0.03 | 1 | 3 | 3.37 | 2.65 | 68347 | 3.0176554 | CS |
| 26 | -0.035 | -1.14192495922 | 3.065 | 3.37 | 2.65 | 49184 | 3.02168989 | CS |
| 52 | 0.252 | 9.07127429806 | 2.778 | 3.37 | 2.46 | 36397 | 3.0062807 | CS |
| 156 | 1.23128 | 68.4531222202 | 1.79872 | 3.37 | 1.45 | 22865 | 2.5881818 | CS |
| 260 | 2.813 | 1296.31336406 | 0.217 | 3.37 | 0.055 | 22681 | 2.38955952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 3.0299999 | 0.17 | 5.94 | 3 | 3.04 | 2.995 | 23194 |
| 1720819200 | 2.86 | 0.01 | 0.35 | 2.86 | 2.87 | 2.86 | 15825 |
| 1720733280 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1720646880 | 2.85 | 0.02 | 0.88 | 2.85 | 2.85 | 2.85 | 2750 |
| 1720560540 | 2.825 | -0.02 | -0.53 | 2.834 | 2.834 | 2.825 | 1621 |
| 1720473600 | 2.84 | -0.09 | -3.07 | 3 | 3 | 2.84 | 62236 |
| 1720214640 | 2.93 | 0.03 | 0.86 | 2.9101 | 2.93 | 2.85 | 39869 |
| 1720041000 | 2.9049999 | 0.04 | 1.57 | 2.86 | 2.94 | 2.86 | 3407 |
| 1719955620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719869220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719610020 | 2.86 | 0.04 | 1.42 | 2.82 | 2.86 | 2.82 | 21150 |
| 1719523200 | 2.82 | -0.03 | -0.88 | 2.8 | 2.82 | 2.8 | 17400 |
| 1719437040 | 2.845 | 0.07 | 2.34 | 2.75 | 2.845 | 2.75 | 54391 |
| 1719350880 | 2.7799999 | -0.02 | -0.87 | 2.85 | 2.85 | 2.7799999 | 163570 |
| 1719264540 | 2.8045 | -0.02 | -0.55 | 2.8 | 2.8045 | 2.8 | 39324 |
| 1719005220 | 2.82 | 0.02 | 0.71 | 2.79 | 2.82 | 2.79 | 192803 |
| 1718918640 | 2.8 | 0.05 | 1.82 | 2.82 | 2.833 | 2.77 | 198972 |
| 1718746140 | 2.75 | 0.03 | 1.10 | 2.676 | 2.75 | 2.65 | 40960 |
| 1718659680 | 2.72 | -0.08 | -2.86 | 2.72 | 2.7425 | 2.71 | 26985 |
| 1718400300 | 2.8 | -0.08 | -2.78 | 2.8 | 2.8 | 2.8 | 5719 |
| 1718314140 | 2.88 | 0.03 | 1.05 | 2.83 | 2.88 | 2.83 | 14012 |
| 1718227380 | 2.85 | 0 | 0.00 | 2.847 | 2.87 | 2.825 | 63939 |
| 1718141340 | 2.85 | -0.1 | -3.39 | 2.85 | 2.85 | 2.85 | 11953 |
| 1718054880 | 2.95 | -0.13 | -4.22 | 3.02 | 3.02 | 2.92 | 66742 |
| 1717795800 | 3.08 | -0.06 | -1.95 | 3.09 | 3.09 | 3.04 | 84420 |
| 1717709400 | 3.1414 | 0.14 | 4.71 | 3.06 | 3.1414 | 3.06 | 21104 |
| 1717622460 | 3 | 0.01 | 0.33 | 3.0099999 | 3.0515 | 3 | 52722 |
| 1717536360 | 2.99 | -0.07 | -2.13 | 3.05 | 3.05 | 2.87 | 163782 |
| 1717450140 | 3.055 | -0.07 | -2.08 | 3.11 | 3.11 | 3.05 | 100383 |
| 1717190940 | 3.12 | -0.08 | -2.50 | 3.12 | 3.12 | 3.04 | 108149 |
| 1717104540 | 3.2 | -0.01 | -0.31 | 3.17 | 3.2 | 3.17 | 44967 |
| 1717018020 | 3.21 | -0.06 | -1.83 | 3.25 | 3.25 | 3.1525 | 66468 |
| 1716931740 | 3.27 | 0.12 | 3.81 | 3.29 | 3.29 | 3.24 | 28302 |
| 1716585840 | 3.15 | -0.04 | -1.18 | 3.1791999 | 3.2 | 3.14 | 44155 |
| 1716499740 | 3.1875 | -0.02 | -0.70 | 3.34 | 3.34 | 3.15 | 37179 |
| 1716412800 | 3.21 | -0.13 | -3.89 | 3.29 | 3.29 | 3.19 | 28659 |
| 1716326940 | 3.34 | -0.02 | -0.60 | 3.3615 | 3.37 | 3.34 | 18838 |
| 1716240180 | 3.36 | 0.05 | 1.63 | 3.36 | 3.36 | 3.36 | 1000 |
| 1715981340 | 3.306 | 0.05 | 1.41 | 3.33 | 3.36 | 3.3 | 52398 |
| 1715894940 | 3.2599999 | 0 | 0.00 | 3.242 | 3.2599999 | 3.242 | 21572 |
| 1715808000 | 3.2599999 | 0.08 | 2.51 | 3.2086 | 3.27 | 3.2075 | 57730 |
| 1715722140 | 3.1803 | 0.09 | 2.92 | 3.146 | 3.1843 | 3.13 | 15630 |
| 1715635200 | 3.09 | -0.05 | -1.59 | 3.16 | 3.16 | 3.09 | 36500 |
| 1715376000 | 3.14 | 0.01 | 0.32 | 3.16 | 3.17 | 3.12 | 181328 |
| 1715289720 | 3.13 | 0.14 | 4.68 | 3.1014 | 3.175 | 3.09 | 86073 |
| 1715203200 | 2.99 | -0.07 | -2.29 | 3.05 | 3.05 | 2.99 | 61821 |
| 1715117340 | 3.06 | -0.05 | -1.61 | 3.06 | 3.06 | 3.06 | 10221 |
| 1715030940 | 3.11 | 0.07 | 2.30 | 3.09 | 3.13 | 3.09 | 30496 |
| 1714771740 | 3.04 | 0.03 | 1.00 | 3.09 | 3.09 | 3.04 | 41595 |
| 1714685340 | 3.0099999 | -0.05 | -1.63 | 3.0099999 | 3.0099999 | 3.0046 | 27381 |
| 1714598400 | 3.06 | 0 | 0.00 | 3.04 | 3.09 | 3.02 | 11007 |
| 1714512600 | 3.06 | -0.15 | -4.67 | 3.1115 | 3.1115 | 3.06 | 475467 |
| 1714425720 | 3.21 | 0 | 0.00 | 3.2 | 3.21 | 3.2 | 34065 |
| 1714166580 | 3.21 | -0.05 | -1.53 | 3.15 | 3.22 | 3.15 | 23653 |
| 1714080300 | 3.2599999 | 0.27 | 9.03 | 2.99 | 3.2599999 | 2.99 | 225373 |
| 1713994020 | 2.99 | 0.05 | 1.70 | 2.96 | 3 | 2.96 | 12772 |
| 1713907740 | 2.94 | -0.08 | -2.65 | 2.9634999 | 2.97 | 2.94 | 345264 |
| 1713821340 | 3.02 | -0.03 | -0.98 | 3 | 3.0501 | 3 | 96653 |
| 1713561900 | 3.05 | -0.04 | -1.29 | 3.1 | 3.1 | 3.05 | 518248 |
| 1713475500 | 3.09 | 0.04 | 1.31 | 3.1 | 3.11 | 3.07 | 14374 |
| 1713389100 | 3.05 | 0.09 | 2.87 | 3.005 | 3.05 | 3.005 | 9259 |
| 1713302940 | 2.965 | -0.02 | -0.50 | 2.93 | 2.965 | 2.91 | 9629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
