Stock Quote and Chart for Focus Ventures Ltd [TSXV]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

FCV.H

Focus Ventures Ltd [TSXV]

12 May 2008 00:00

LAST: 0.2650	CHANGE: 0.0100	OPEN: 0.2650	HIGH: 0.2650	ASK:	VOLUME: 1,030
LAST: 0.2650	CHANGE(%): 3.92%	PREV: 0.2550	LOW: 0.2650	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
12 May 2008	0.2650	0.2650	0.2650	0.2650	1,030
07 May 2008	0.2600	0.2600	0.2550	0.2550	5,000
01 May 2008	0.3200	0.3200	0.3200	0.3200	10,000
22 Apr 2008	0.3200	0.3200	0.3200	0.3200	20,100
21 Apr 2008	0.3200	0.3200	0.3200	0.3200	9,500
05 Mar 2008	0.3200	0.3200	0.3200	0.3200	939
03 Mar 2008	0.3100	0.3100	0.3100	0.3100	26,600
31 Jan 2008	0.3600	0.3600	0.3600	0.3600	20,000
16 Jan 2008	0.3800	0.3800	0.3800	0.3800	4,000
11 Jan 2008	0.4000	0.4000	0.4000	0.4000	5,000

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the TSXV exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: