FRN.V - Feronia Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.04000.04000.04000.04000.04003,000
Sep 19, 20190.02500.02500.02500.02500.025027,000
Sep 18, 20190.05000.05000.05000.05000.0500-
Sep 17, 20190.05000.05000.05000.05000.0500-
Sep 16, 20190.05000.05000.05000.05000.0500-
Sep 13, 20190.05000.05000.05000.05000.0500-
Sep 12, 20190.05000.05000.05000.05000.0500-
Sep 11, 20190.05000.05000.05000.05000.0500-
Sep 10, 20190.05000.05000.05000.05000.0500-
Sep 09, 20190.05000.05000.05000.05000.0500100
Sep 06, 20190.05000.05000.05000.05000.0500-
Sep 05, 20190.05000.05000.05000.05000.0500-
Sep 04, 20190.05000.05000.05000.05000.0500-
Sep 03, 20190.05000.05000.05000.05000.0500-
Aug 30, 20190.05000.05000.05000.05000.0500-
Aug 29, 20190.05000.05000.05000.05000.0500-
Aug 28, 20190.05000.05000.05000.05000.0500-
Aug 27, 20190.05000.05000.05000.05000.0500-
Aug 26, 20190.05000.05000.05000.05000.0500-
Aug 23, 20190.05000.05000.05000.05000.0500-
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.0500-
Aug 20, 20190.05000.05000.05000.05000.0500-
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.0500-
Aug 15, 20190.05500.05500.05000.05000.0500150,000
Aug 14, 20190.05500.05500.05000.05000.0500150,000
Aug 13, 20190.05500.05500.05000.05000.0500150,000
Aug 12, 20190.05500.05500.05000.05000.0500150,000
Aug 09, 20190.05500.05500.05000.05000.0500150,000
Aug 08, 20190.05500.05500.05000.05000.0500150,000
Aug 07, 20190.05500.05500.05000.05000.0500150,000
Aug 06, 20190.05500.05500.05000.05000.0500150,000
Aug 02, 20190.05500.05500.05000.05000.0500150,000
Aug 01, 20190.05500.05500.05000.05000.0500150,000
Jul 31, 20190.05500.05500.05000.05000.0500150,000
Jul 30, 20190.05500.05500.05000.05000.0500150,000
Jul 29, 20190.05500.05500.05000.05000.0500150,000
Jul 26, 20190.06500.06500.06500.06500.0650-
Jul 25, 20190.06500.06500.06500.06500.0650-
Jul 24, 20190.06500.06500.06500.06500.0650-
Jul 23, 20190.06500.06500.06500.06500.06502,000
Jul 22, 20190.06500.06500.06500.06500.06502,000
Jul 19, 20190.06500.06500.06500.06500.06502,000
Jul 18, 20190.06500.06500.06500.06500.06502,000
Jul 17, 20190.06500.06500.06500.06500.06502,000
Jul 16, 20190.06500.06500.06500.06500.06502,000
Jul 15, 20190.06500.06500.06500.06500.06502,000
Jul 12, 20190.06500.06500.06500.06500.06502,000
Jul 11, 20190.06500.06500.06500.06500.06502,000
Jul 10, 20190.06500.06500.06500.06500.06502,000
Jul 09, 20190.06500.06500.06500.06500.06502,000
Jul 08, 20190.06500.06500.06500.06500.06502,000
Jul 05, 20190.06500.06500.06500.06500.06502,000
Jul 04, 20190.06500.06500.06500.06500.06502,000
Jul 03, 20190.06500.06500.06500.06500.0650-
Jul 02, 20190.06500.06500.06500.06500.06502,000
Jun 28, 20190.06500.06500.06500.06500.06502,000
Jun 27, 20190.06000.06000.05500.05500.055018,000
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.07000.07000.04500.05000.0500183,700
Jun 24, 20190.06000.06000.06000.06000.0600-
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.06000.06000.06003,200
Jun 19, 20190.06000.06000.06000.06000.0600-
Jun 18, 20190.06000.06000.06000.06000.0600-
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.06009,300
Jun 12, 20190.05500.05500.05500.05500.0550-
Jun 11, 20190.05500.05500.05500.05500.0550-
Jun 10, 20190.06000.06000.05500.05500.055014,000
Jun 07, 20190.05500.05500.05500.05500.0550-
Jun 06, 20190.05500.05500.05500.05500.0550-
Jun 05, 20190.05500.05500.05500.05500.0550-
Jun 04, 20190.06000.06000.05500.05500.05503,900
Jun 03, 20190.08000.08000.08000.08000.08002,000
May 31, 20190.08500.08500.08000.08000.08008,000
May 30, 20190.10000.10000.10000.10000.1000-
May 29, 20190.10000.10000.10000.10000.1000-
May 28, 20190.10000.10000.10000.10000.1000-
May 27, 20190.10000.10000.10000.10000.1000-
May 24, 20190.10000.10000.10000.10000.10003,000
May 23, 20190.10000.10000.10000.10000.100012,500
May 22, 20190.11000.11000.11000.11000.1100-
May 21, 20190.11000.11000.11000.11000.1100-
May 17, 20190.11000.11000.11000.11000.1100-
May 16, 20190.11000.11000.11000.11000.1100-
May 15, 20190.11000.11000.11000.11000.1100-
May 14, 20190.11000.11000.11000.11000.1100-
May 13, 20190.11000.11000.11000.11000.11002,500
May 10, 20190.11000.11000.11000.11000.1100-
May 09, 20190.11000.11000.11000.11000.1100-
May 08, 20190.11000.11000.11000.11000.1100500
May 07, 20190.13000.13000.13000.13000.1300-
May 06, 20190.13000.13000.13000.13000.1300-
May 03, 20190.13000.13000.13000.13000.1300-
May 02, 20190.13000.13000.13000.13000.1300-
May 01, 20190.13000.13000.13000.13000.1300-
Apr 30, 20190.13000.13000.13000.13000.1300500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...