Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forum Energy Metals Corp (TSV: FMC )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 27, 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 (%)
Nov 26, 2024 0.1000 0.1000 0.0850 0.0900 397,878 -0.01(-10.00%)
Nov 25, 2024 0.1000 0.1050 0.0950 0.1000 176,433 +0.01(+5.26%)
Nov 22, 2024 0.1000 0.1000 0.0950 0.0950 50,500 -0.01(-5.00%)
Nov 21, 2024 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Nov 20, 2024 0.1100 0.1100 0.1000 0.1000 131,420 -0.01(-9.09%)
Nov 19, 2024 0.1100 0.1100 0.1050 0.1100 147,000 +0.01(+4.76%)
Nov 18, 2024 0.1050 0.1050 0.1050 0.1050 40,500 +0.00(+5.00%)
Nov 15, 2024 0.0950 0.1050 0.0950 0.1000 551,327 +0.00(+0.00%)
Nov 14, 2024 0.1050 0.1050 0.1000 0.1000 217,900 -0.00(-4.76%)
Nov 13, 2024 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Nov 12, 2024 0.1100 0.1150 0.1050 0.1050 180,790 -0.01(-4.55%)
Nov 11, 2024 0.1150 0.1150 0.1050 0.1100 61,000 +0.00(+0.00%)
Nov 08, 2024 0.1150 0.1150 0.1000 0.1100 77,508 -0.01(-8.33%)
Nov 07, 2024 0.1100 0.1200 0.1100 0.1200 126,100 +0.01(+14.29%)
Nov 06, 2024 0.1250 0.1250 0.1050 0.1050 45,630 -0.01(-12.50%)
Nov 05, 2024 0.1050 0.1200 0.1050 0.1200 215,431 +0.02(+20.00%)
Nov 04, 2024 0.1050 0.1050 0.1000 0.1000 138,652 -0.00(-4.76%)
Nov 01, 2024 0.1100 0.1100 0.1050 0.1050 185,030 +0.00(+0.00%)
Oct 31, 2024 0.1100 0.1100 0.1050 0.1050 25,293 -0.01(-4.55%)
Oct 30, 2024 0.1050 0.1150 0.1050 0.1100 76,176 +0.01(+10.00%)
Oct 29, 2024 0.1000 0.1000 0.1000 0.1000 243,485 -0.00(-4.76%)
Oct 28, 2024 0.1100 0.1100 0.1000 0.1050 195,335 -0.01(-4.55%)
Oct 25, 2024 0.1200 0.1200 0.1100 0.1100 559,799 -0.01(-4.35%)
Oct 24, 2024 0.1250 0.1250 0.1150 0.1150 314,435 -0.01(-8.00%)
Oct 23, 2024 0.1250 0.1300 0.1250 0.1250 554,276 +0.00(+0.00%)
Oct 22, 2024 0.1300 0.1350 0.1250 0.1250 733,166 -0.01(-3.85%)
Oct 21, 2024 0.1400 0.1400 0.1250 0.1300 546,821 -0.01(-3.70%)
Oct 18, 2024 0.1350 0.1450 0.1250 0.1350 238,726 -0.01(-3.57%)
Oct 17, 2024 0.1350 0.1450 0.1350 0.1400 692,845 +0.01(+7.69%)
Oct 16, 2024 0.1300 0.1400 0.1250 0.1300 439,663 +0.01(+4.00%)
Oct 15, 2024 0.1300 0.1300 0.1200 0.1250 569,362 +0.01(+4.17%)
Oct 11, 2024 0.1200 0 +0.00(+4.35%)
Oct 10, 2024 0.1050 0.1150 0.1050 0.1150 125,885 +0.01(+4.55%)
Oct 09, 2024 0.1100 0.1100 0.1050 0.1100 43,079 +0.01(+4.76%)
Oct 08, 2024 0.1050 0.1100 0.1050 0.1050 89,500 +0.00(+0.00%)
Oct 07, 2024 0.1000 0.1050 0.1000 0.1050 91,616 +0.00(+5.00%)
Oct 04, 2024 0.0900 0.1000 0.0900 0.1000 567,522 +0.01(+5.26%)
Oct 03, 2024 0.1000 0.1000 0.0950 0.0950 158,219 -0.01(-5.00%)
Oct 02, 2024 0.0950 0.1000 0.0950 0.1000 144,150 +0.00(+0.00%)
Oct 01, 2024 0.1050 0.1050 0.0950 0.1000 82,314 +0.00(+0.00%)
Sep 30, 2024 0.1000 0.1000 0.0950 0.1000 61,758 -0.00(-4.76%)
Sep 27, 2024 0.0950 0.1050 0.0950 0.1050 235,500 +0.00(+5.00%)
Sep 26, 2024 0.1000 0.1100 0.1000 0.1000 275,837 +0.01(+5.26%)
Sep 25, 2024 0.1000 0.1050 0.0950 0.0950 209,026 +0.00(+0.00%)
Sep 24, 2024 0.1000 0.1050 0.0950 0.0950 155,500 -0.01(-5.00%)
Sep 23, 2024 0.0950 0.1000 0.0900 0.1000 274,500 +0.01(+5.26%)
Sep 20, 2024 0.0950 0.1000 0.0900 0.0950 268,358 +0.00(+0.00%)
Sep 19, 2024 0.0900 0.0950 0.0850 0.0950 190,043 +0.01(+5.56%)
Sep 18, 2024 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Sep 17, 2024 0.0850 0.0900 0.0850 0.0850 48,500 +0.00(+0.00%)
Sep 16, 2024 0.0900 0.0900 0.0850 0.0850 67,962 -0.00(-5.56%)
Sep 13, 2024 0.0900 0.0900 0.0900 0.0900 60,500 +0.00(+0.00%)
Sep 12, 2024 0.0850 0.0950 0.0850 0.0900 231,830 +0.00(+5.88%)
Sep 11, 2024 0.0800 0.0850 0.0800 0.0850 73,100 +0.01(+6.25%)
Sep 10, 2024 0.0750 0.0800 0.0750 0.0800 134,000 +0.00(+0.00%)
Sep 09, 2024 0.0800 0.0800 0.0800 0.0800 98,086 +0.01(+6.67%)
Sep 06, 2024 0.0800 0.0800 0.0750 0.0750 52,571 -0.01(-6.25%)
Sep 05, 2024 0.0850 0.0850 0.0800 0.0800 211,499 +0.00(+0.00%)
Sep 04, 2024 0.0800 0.0850 0.0800 0.0800 183,576 +0.00(+0.00%)
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.