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 | 0.037 | 1.32950053899 | 2.783 | 2.85 | 2.75 | 53386 | 2.81874971 | CS |
| 4 | -0.21 | -6.93069306931 | 3.03 | 3.0765 | 2.65 | 125604 | 2.80820048 | CS |
| 12 | -0.3198 | -10.185362125 | 3.1398 | 3.36 | 2.65 | 92120 | 2.96919598 | CS |
| 26 | -0.18 | -6 | 3 | 3.4 | 2.41 | 60460 | 2.92645956 | CS |
| 52 | -0.05 | -1.74216027875 | 2.87 | 3.4 | 2.41 | 54682 | 2.97021871 | CS |
| 156 | 0.87772 | 45.1901888502 | 1.94228 | 3.4 | 1.51 | 31079 | 2.75131531 | CS |
| 260 | 2.62297 | 1331.25412374 | 0.19703 | 3.4 | 0.055 | 27409 | 2.53876651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 2.82 | -0.03 | -1.05 | 2.83 | 2.83 | 2.815 | 95709 |
| 1736202360 | 2.85 | 0.07 | 2.52 | 2.79 | 2.85 | 2.79 | 63519 |
| 1735942980 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.75 | 24483 |
| 1735856700 | 2.7799999 | 0.05 | 1.83 | 2.783 | 2.8 | 2.7799 | 29831 |
| 1735683960 | 2.73 | 0.02 | 0.91 | 2.68 | 2.73 | 2.68 | 35421 |
| 1735597740 | 2.7054 | -0.03 | -1.26 | 2.72 | 2.73 | 2.6878 | 114304 |
| 1735338000 | 2.74 | -0.02 | -0.72 | 2.74 | 2.765 | 2.74 | 38602 |
| 1735251000 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1735078200 | 2.7599999 | 0 | 0.00 | 2.77 | 2.77 | 2.7599999 | 1900 |
| 1734992400 | 2.7599999 | -0.01 | -0.25 | 2.73 | 2.7599999 | 2.725 | 102319 |
| 1734733200 | 2.767 | 0.02 | 0.84 | 2.71 | 2.7999 | 2.71 | 112003 |
| 1734646800 | 2.744 | 0.07 | 2.66 | 2.725 | 2.744 | 2.66 | 749665 |
| 1734560940 | 2.673 | -0.23 | -7.83 | 2.85 | 2.85 | 2.65 | 155067 |
| 1734474360 | 2.9 | -0.08 | -2.57 | 2.97 | 2.97 | 2.9 | 117775 |
| 1734388140 | 2.9765 | 0.05 | 1.59 | 2.99 | 3.0488 | 2.97 | 282953 |
| 1734128940 | 2.93 | -0.06 | -2.01 | 2.9 | 2.94 | 2.865 | 120927 |
| 1734042480 | 2.99 | -0.06 | -1.97 | 3.05 | 3.05 | 2.99 | 24716 |
| 1733955900 | 3.05 | -0.02 | -0.65 | 3.0299999 | 3.0764999 | 3.0099999 | 66078 |
| 1733869200 | 3.07 | -0.02 | -0.58 | 3.2799999 | 3.2799999 | 3 | 26598 |
| 1733782800 | 3.088 | 0.2 | 6.85 | 2.9914 | 3.1 | 2.9914 | 208033 |
| 1733523600 | 2.89 | -0.05 | -1.53 | 2.943 | 2.95 | 2.89 | 194607 |
| 1733437500 | 2.935 | 0.05 | 1.67 | 2.95 | 2.957 | 2.925 | 72026 |
| 1733350980 | 2.8868 | -0.07 | -2.24 | 2.9049999 | 2.9049999 | 2.8868 | 22334 |
| 1733264700 | 2.953 | 0.07 | 2.39 | 2.898 | 2.953 | 2.898 | 7830 |
| 1733178180 | 2.884 | -0.07 | -2.24 | 2.887 | 2.8915 | 2.871 | 43067 |
| 1732919340 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1732746540 | 2.95 | -0.08 | -2.48 | 2.95 | 2.95 | 2.95 | 10826 |
| 1732660140 | 3.025 | -0.01 | -0.20 | 3.02 | 3.025 | 3.02 | 8191 |
| 1732573560 | 3.031 | -0.02 | -0.79 | 3.033 | 3.033 | 3.0299999 | 69381 |
| 1732314000 | 3.055 | -0.03 | -0.81 | 3.055 | 3.055 | 3.055 | 147778 |
| 1732227900 | 3.08 | 0.01 | 0.33 | 3.073 | 3.08 | 3.073 | 26013 |
| 1732141740 | 3.07 | -0.01 | -0.16 | 3.074 | 3.09 | 3.067 | 46314 |
| 1732054800 | 3.075 | 0.14 | 4.59 | 3.02 | 3.075 | 3.02 | 114195 |
| 1731968640 | 2.94 | 0.04 | 1.48 | 2.895 | 2.94 | 2.853 | 33678 |
| 1731709200 | 2.8969999 | 0 | 0.00 | 2.8969999 | 2.8969999 | 2.8969999 | 0 |
| 1731622800 | 2.8969999 | -0.01 | -0.17 | 2.88 | 2.967 | 2.88 | 53186 |
| 1731536760 | 2.902 | -0.07 | -2.29 | 2.91 | 2.91 | 2.895 | 43093 |
| 1731450480 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0125 | 2.964 | 20866 |
| 1731363600 | 3.0299999 | -0.14 | -4.42 | 3.16 | 3.16 | 3.0299999 | 115557 |
| 1731104400 | 3.17 | -0.03 | -1.06 | 3.173 | 3.183 | 3.11 | 27363 |
| 1731018540 | 3.204 | 0.1 | 3.35 | 3.18 | 3.213 | 3.176 | 146300 |
| 1730931600 | 3.1 | -0.11 | -3.43 | 3.13 | 3.13 | 3 | 70832 |
| 1730845680 | 3.21 | 0.02 | 0.63 | 3.2 | 3.22 | 3.2 | 200410 |
| 1730759160 | 3.19 | 0.02 | 0.63 | 3.19 | 3.19 | 3.19 | 138396 |
| 1730496420 | 3.17 | 0.02 | 0.63 | 3.185 | 3.19 | 3.1549999 | 92318 |
| 1730409780 | 3.15 | -0.12 | -3.67 | 3.21 | 3.22 | 3.15 | 256079 |
| 1730323500 | 3.27 | -0.01 | -0.30 | 3.27 | 3.32 | 3.2599999 | 81591 |
| 1730237280 | 3.2799999 | -0.05 | -1.50 | 3.23 | 3.2799999 | 3.225 | 92280 |
| 1730150880 | 3.33 | 0.02 | 0.70 | 3.31 | 3.36 | 3.31 | 10999 |
| 1729891500 | 3.307 | 0.13 | 4.16 | 3.235 | 3.31 | 3.235 | 63068 |
| 1729805160 | 3.175 | 0.05 | 1.54 | 3.156 | 3.175 | 3.156 | 21195 |
| 1729718940 | 3.1269999 | 0.04 | 1.20 | 3.1269999 | 3.1269999 | 3.1269999 | 38333 |
| 1729632000 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1729545600 | 3.09 | -0.07 | -2.13 | 3.09 | 3.09 | 3.09 | 67828 |
| 1729286400 | 3.1573 | 0 | 0.00 | 3.1573 | 3.1573 | 3.1573 | 0 |
| 1729200000 | 3.1573 | 0.04 | 1.20 | 3.1772999 | 3.1772999 | 3.1573 | 29816 |
| 1729113960 | 3.12 | 0.02 | 0.55 | 3.1398 | 3.1398 | 3.11 | 54583 |
| 1729027680 | 3.103 | -0.1 | -3.03 | 3.1549999 | 3.1549999 | 3.103 | 17989 |
| 1728941100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1728681900 | 3.2 | 0.1 | 3.23 | 3.22 | 3.22 | 3.2 | 30513 |
| 1728595560 | 3.1 | 0.09 | 2.82 | 3.08 | 3.1 | 3.08 | 17999 |
| 1728508980 | 3.015 | 0 | 0.00 | 3.015 | 3.015 | 3.015 | 0 |
| 1728422580 | 3.015 | -0.12 | -3.67 | 3.09 | 3.09 | 3.015 | 3730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
